Price Data Selection & Download
Bajaj Housing Finance Share Price All Time Records & Statistics (Sep 2024 - Apr 2026)
390 daily OHLCV records on NSE from Sept. 2024 to April 2026. Compare with BAJAJHFL fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹188.50
September 18, 2024
NSE Exchange
Share Price All Time Low
₹72.65
March 30, 2026
NSE Exchange
Highest Volume Trading Day
636,727,334
September 16, 2024 • ₹165.00
NSE Exchange
Share Price History Data (Sep 2024 - Apr 2026)
BAJAJHFL daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹87.99 | ₹88.48 | ₹87.00 | ₹87.18 | 4,357,834 |
| 2026-04-29 | ₹89.81 | ₹89.98 | ₹87.91 | ₹88.01 | 5,715,099 |
| 2026-04-28 | ₹91.70 | ₹93.00 | ₹89.00 | ₹89.37 | 14,442,217 |
| 2026-04-27 | ₹90.70 | ₹91.60 | ₹90.07 | ₹91.07 | 5,377,117 |
| 2026-04-24 | ₹90.20 | ₹90.89 | ₹88.32 | ₹89.39 | 3,785,758 |
| 2026-04-23 | ₹91.25 | ₹91.69 | ₹90.00 | ₹90.13 | 3,706,105 |
| 2026-04-22 | ₹91.03 | ₹91.90 | ₹90.55 | ₹91.51 | 4,206,178 |
| 2026-04-21 | ₹90.10 | ₹91.77 | ₹89.73 | ₹91.03 | 7,298,356 |
| 2026-04-20 | ₹91.80 | ₹91.90 | ₹89.05 | ₹89.53 | 5,653,980 |
| 2026-04-17 | ₹89.20 | ₹92.05 | ₹88.93 | ₹91.80 | 8,977,457 |
| 2026-04-16 | ₹90.29 | ₹90.88 | ₹88.56 | ₹89.20 | 7,735,656 |
| 2026-04-15 | ₹86.50 | ₹89.25 | ₹86.35 | ₹89.00 | 9,265,122 |
| 2026-04-13 | ₹83.39 | ₹85.94 | ₹82.50 | ₹85.03 | 7,182,024 |
| 2026-04-10 | ₹84.05 | ₹86.50 | ₹84.02 | ₹85.94 | 7,455,011 |
| 2026-04-09 | ₹84.75 | ₹84.90 | ₹83.32 | ₹83.89 | 4,718,169 |
| 2026-04-08 | ₹83.90 | ₹84.70 | ₹82.74 | ₹84.49 | 9,737,622 |
| 2026-04-07 | ₹79.68 | ₹80.75 | ₹78.36 | ₹80.52 | 5,370,721 |
| 2026-04-06 | ₹78.50 | ₹79.90 | ₹77.00 | ₹79.68 | 8,323,966 |
| 2026-04-02 | ₹76.30 | ₹78.20 | ₹74.83 | ₹78.00 | 6,534,649 |
| 2026-04-01 | ₹74.54 | ₹77.59 | ₹74.31 | ₹77.22 | 9,421,847 |
| 2026-03-30 | ₹75.11 | ₹75.40 | ₹72.65 | ₹73.09 | 20,020,629 |
| 2026-03-27 | ₹79.00 | ₹79.00 | ₹75.00 | ₹75.85 | 37,587,290 |
| 2026-03-25 | ₹79.79 | ₹81.40 | ₹78.91 | ₹79.13 | 11,404,076 |
| 2026-03-24 | ₹79.50 | ₹79.69 | ₹76.85 | ₹78.75 | 17,386,476 |
| 2026-03-23 | ₹81.00 | ₹81.21 | ₹77.90 | ₹78.51 | 10,089,337 |
| 2026-03-20 | ₹82.05 | ₹84.05 | ₹81.17 | ₹81.45 | 7,699,946 |
| 2026-03-19 | ₹81.90 | ₹82.49 | ₹81.35 | ₹81.75 | 4,665,099 |
| 2026-03-18 | ₹81.60 | ₹84.30 | ₹81.60 | ₹83.09 | 7,569,342 |
| 2026-03-17 | ₹81.50 | ₹81.95 | ₹81.05 | ₹81.30 | 4,586,286 |
| 2026-03-16 | ₹82.00 | ₹82.12 | ₹79.83 | ₹81.31 | 8,011,661 |
| 2026-03-13 | ₹83.20 | ₹84.00 | ₹81.90 | ₹82.15 | 4,902,872 |
| 2026-03-12 | ₹83.30 | ₹84.20 | ₹81.90 | ₹83.68 | 5,520,863 |
| 2026-03-11 | ₹85.00 | ₹85.76 | ₹83.60 | ₹83.74 | 4,379,245 |
| 2026-03-10 | ₹83.85 | ₹84.80 | ₹83.31 | ₹84.60 | 5,309,494 |
| 2026-03-09 | ₹82.68 | ₹84.05 | ₹81.51 | ₹82.90 | 5,697,332 |
| 2026-03-06 | ₹84.52 | ₹85.29 | ₹83.90 | ₹84.14 | 4,105,116 |
| 2026-03-05 | ₹84.44 | ₹85.47 | ₹83.73 | ₹84.63 | 4,621,083 |
| 2026-03-04 | ₹84.00 | ₹84.47 | ₹83.01 | ₹84.14 | 6,618,993 |
| 2026-03-02 | ₹82.50 | ₹86.01 | ₹82.50 | ₹85.28 | 9,221,737 |
| 2026-02-27 | ₹87.57 | ₹87.65 | ₹86.71 | ₹87.04 | 3,740,441 |
| 2026-02-26 | ₹88.00 | ₹88.02 | ₹87.25 | ₹87.57 | 3,115,370 |
| 2026-02-25 | ₹87.49 | ₹88.07 | ₹86.90 | ₹87.78 | 4,266,575 |
| 2026-02-24 | ₹87.30 | ₹87.58 | ₹86.67 | ₹87.32 | 3,914,022 |
| 2026-02-23 | ₹88.90 | ₹88.90 | ₹87.20 | ₹87.26 | 3,992,733 |
| 2026-02-20 | ₹88.19 | ₹88.80 | ₹87.81 | ₹88.07 | 3,291,384 |
| 2026-02-19 | ₹88.78 | ₹89.21 | ₹88.02 | ₹88.19 | 2,915,923 |
| 2026-02-18 | ₹88.94 | ₹89.35 | ₹88.65 | ₹88.76 | 2,671,777 |
| 2026-02-17 | ₹88.99 | ₹89.65 | ₹88.48 | ₹88.74 | 4,557,844 |
| 2026-02-16 | ₹89.29 | ₹89.39 | ₹88.67 | ₹88.83 | 3,130,312 |
| 2026-02-13 | ₹89.80 | ₹89.84 | ₹88.90 | ₹89.29 | 3,884,937 |
| 2026-02-12 | ₹91.21 | ₹91.25 | ₹89.80 | ₹90.39 | 3,790,725 |
| 2026-02-11 | ₹92.00 | ₹92.10 | ₹91.00 | ₹91.11 | 2,884,506 |
| 2026-02-10 | ₹91.44 | ₹92.48 | ₹91.15 | ₹91.71 | 4,976,827 |
| 2026-02-09 | ₹91.30 | ₹92.00 | ₹90.94 | ₹91.12 | 5,136,289 |
| 2026-02-06 | ₹91.29 | ₹91.43 | ₹89.95 | ₹91.28 | 3,488,102 |
| 2026-02-05 | ₹91.84 | ₹91.84 | ₹91.15 | ₹91.31 | 2,801,353 |
| 2026-02-04 | ₹91.27 | ₹92.00 | ₹90.45 | ₹91.84 | 4,273,895 |
| 2026-02-03 | ₹94.47 | ₹94.77 | ₹90.80 | ₹91.07 | 12,681,275 |
| 2026-02-02 | ₹89.70 | ₹90.09 | ₹87.11 | ₹89.70 | 6,346,190 |
| 2026-02-01 | ₹92.15 | ₹93.49 | ₹88.50 | ₹89.73 | 8,487,599 |
| 2026-01-30 | ₹87.80 | ₹94.27 | ₹87.32 | ₹90.83 | 25,585,905 |
| 2026-01-29 | ₹89.25 | ₹89.59 | ₹87.85 | ₹88.02 | 5,518,443 |
| 2026-01-28 | ₹89.24 | ₹89.74 | ₹88.76 | ₹89.16 | 5,530,897 |
| 2026-01-27 | ₹88.78 | ₹90.44 | ₹87.50 | ₹88.63 | 10,058,854 |
| 2026-01-23 | ₹90.78 | ₹90.78 | ₹88.14 | ₹88.35 | 4,582,708 |
| 2026-01-22 | ₹89.58 | ₹90.84 | ₹89.58 | ₹90.55 | 3,749,879 |
| 2026-01-21 | ₹89.78 | ₹90.37 | ₹88.14 | ₹89.14 | 6,866,122 |
| 2026-01-20 | ₹91.10 | ₹91.39 | ₹89.50 | ₹89.78 | 7,313,741 |
| 2026-01-19 | ₹92.26 | ₹92.39 | ₹91.00 | ₹91.35 | 5,823,669 |
| 2026-01-16 | ₹93.49 | ₹93.64 | ₹92.25 | ₹92.39 | 5,014,665 |
| 2026-01-14 | ₹94.15 | ₹94.35 | ₹93.23 | ₹93.49 | 3,192,394 |
| 2026-01-13 | ₹93.80 | ₹94.49 | ₹93.26 | ₹94.23 | 3,591,180 |
| 2026-01-12 | ₹93.50 | ₹94.11 | ₹92.64 | ₹93.49 | 5,493,125 |
| 2026-01-09 | ₹94.50 | ₹94.73 | ₹92.87 | ₹93.52 | 8,253,907 |
| 2026-01-08 | ₹95.95 | ₹96.07 | ₹94.61 | ₹94.91 | 4,562,356 |
| 2026-01-07 | ₹96.95 | ₹97.18 | ₹95.60 | ₹95.89 | 3,689,725 |
| 2026-01-06 | ₹98.00 | ₹98.29 | ₹96.70 | ₹96.95 | 12,396,551 |
| 2026-01-05 | ₹97.10 | ₹98.16 | ₹96.67 | ₹97.45 | 10,565,737 |
| 2026-01-02 | ₹96.50 | ₹96.80 | ₹95.60 | ₹96.62 | 5,951,146 |
| 2026-01-01 | ₹94.50 | ₹97.29 | ₹94.41 | ₹96.11 | 8,661,687 |
Bajaj Housing Finance Share Price Performance Analysis (Sep 2024 - Apr 2026)
BAJAJHFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.29%
₹96.11 → ₹87.18
Year to Date
Price Volatility
5.85%
Low Volatility
Year to Date
Average Daily Volume
6,992,657
Year to Date Average
NSE Exchange
Bajaj Housing Finance Share Price History – Frequently Asked Questions
Common questions about BAJAJHFL historical data and records. Explore BAJAJHFL true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bajaj Housing Finance (BAJAJHFL)?
The all-time high share price of Bajaj Housing Finance was ₹188.5 recorded on September 18, 2024 on the NSE exchange.
What is the all-time low share price of Bajaj Housing Finance (BAJAJHFL)?
The all-time low share price of Bajaj Housing Finance was ₹72.65 recorded on March 30, 2026 on the NSE exchange.
How can I download BAJAJHFL historical share price data?
You can download Bajaj Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJHFL shares?
The highest trading volume day for Bajaj Housing Finance was 636,727,334 shares traded on September 16, 2024 on the NSE exchange, with share price at ₹165.0.