Bajaj Holdings & Investment Limited (500490.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 9,400.35 | 9,560.00 | 9,381.00 | 9,480.45 | 9,480.45 | 1,223 |
| 25 July 2024 | 9,450.10 | 9,563.75 | 9,350.00 | 9,404.25 | 9,404.25 | 1,975 |
| 24 July 2024 | 9,711.70 | 9,842.10 | 9,477.00 | 9,508.35 | 9,508.35 | 1,587 |
| 23 July 2024 | 9,980.00 | 10,080.15 | 9,481.35 | 9,711.70 | 9,711.70 | 4,448 |
| 22 July 2024 | 9,600.05 | 10,068.55 | 9,600.05 | 9,986.30 | 9,986.30 | 3,304 |
| 19 July 2024 | 9,712.55 | 9,912.00 | 9,601.00 | 9,696.20 | 9,696.20 | 3,436 |
| 18 July 2024 | 9,790.00 | 9,829.60 | 9,455.95 | 9,782.25 | 9,782.25 | 1,409 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 9,998.90 | 9,998.90 | 9,733.00 | 9,794.80 | 9,794.80 | 928 |
| 15 July 2024 | 9,999.95 | 9,999.95 | 9,766.55 | 9,898.00 | 9,898.00 | 1,097 |
| 12 July 2024 | 9,725.00 | 9,968.10 | 9,692.30 | 9,900.60 | 9,900.60 | 1,993 |
| 11 July 2024 | 9,766.00 | 9,816.90 | 9,667.75 | 9,776.65 | 9,776.65 | 1,541 |
| 10 July 2024 | 9,775.05 | 9,816.90 | 9,600.05 | 9,769.25 | 9,769.25 | 2,454 |
| 09 July 2024 | 9,852.00 | 9,874.45 | 9,725.00 | 9,849.65 | 9,849.65 | 2,035 |
| 08 July 2024 | 9,724.00 | 9,930.00 | 9,639.35 | 9,902.20 | 9,902.20 | 2,185 |
| 05 July 2024 | 9,902.65 | 9,902.65 | 9,555.75 | 9,639.35 | 9,639.35 | 6,169 |
| 03 July 2024 | 8,850.30 | 9,355.00 | 8,821.00 | 9,289.80 | 9,289.80 | 2,391 |
| 02 July 2024 | 8,760.95 | 8,960.00 | 8,710.75 | 8,892.80 | 8,892.80 | 2,757 |
| 01 July 2024 | 8,544.70 | 8,825.00 | 8,500.00 | 8,762.25 | 8,762.25 | 1,929 |
| 28 June 2024 | 8,448.00 | 8,697.95 | 8,443.45 | 8,529.85 | 8,529.85 | 3,386 |
| 28 June 2024 | 21 Dividend | |||||
| 27 June 2024 | 8,492.85 | 8,724.95 | 8,440.00 | 8,448.75 | 8,427.75 | 2,483 |
| 26 June 2024 | 8,565.00 | 8,641.65 | 8,450.00 | 8,512.70 | 8,491.54 | 2,001 |
| 25 June 2024 | 8,758.75 | 8,843.10 | 8,525.00 | 8,620.20 | 8,598.77 | 4,540 |
| 24 June 2024 | 8,300.00 | 8,988.40 | 8,300.00 | 8,758.80 | 8,737.03 | 25,397 |
| 21 June 2024 | 8,250.05 | 8,269.30 | 8,200.05 | 8,227.05 | 8,206.60 | 1,070 |
| 20 June 2024 | 8,140.05 | 8,272.75 | 8,140.05 | 8,250.05 | 8,229.54 | 442 |
| 18 June 2024 | 8,305.70 | 8,355.00 | 8,249.95 | 8,285.40 | 8,264.81 | 462 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 8,409.90 | 8,409.90 | 8,269.00 | 8,299.65 | 8,279.02 | 610 |
| 13 June 2024 | 8,360.00 | 8,461.10 | 8,225.05 | 8,251.60 | 8,231.09 | 1,404 |
| 12 June 2024 | 8,351.05 | 8,400.00 | 8,308.40 | 8,351.15 | 8,330.39 | 896 |
| 11 June 2024 | 8,523.55 | 8,611.00 | 8,359.00 | 8,388.50 | 8,367.65 | 1,191 |
| 10 June 2024 | 8,400.00 | 8,446.95 | 8,280.00 | 8,422.80 | 8,401.86 | 724 |
| 07 June 2024 | 8,119.85 | 8,410.00 | 8,119.85 | 8,372.05 | 8,351.24 | 3,325 |
| 06 June 2024 | 7,786.00 | 8,147.00 | 7,786.00 | 8,134.35 | 8,114.13 | 1,420 |
| 05 June 2024 | 8,000.00 | 8,091.70 | 7,935.00 | 8,055.45 | 8,035.43 | 1,581 |
| 04 June 2024 | 8,000.00 | 8,014.50 | 7,667.15 | 7,930.45 | 7,910.74 | 1,199 |
| 03 June 2024 | 8,079.95 | 8,126.20 | 7,992.00 | 8,009.25 | 7,989.34 | 889 |
| 31 May 2024 | 8,014.45 | 8,014.45 | 7,826.00 | 7,943.75 | 7,924.01 | 1,823 |
| 30 May 2024 | 7,805.00 | 8,059.80 | 7,805.00 | 7,993.25 | 7,973.38 | 2,944 |
| 29 May 2024 | 7,800.55 | 7,850.00 | 7,720.20 | 7,803.90 | 7,784.50 | 1,228 |
| 28 May 2024 | 7,953.10 | 7,999.00 | 7,830.05 | 7,853.35 | 7,833.83 | 2,160 |
| 24 May 2024 | 8,289.95 | 8,289.95 | 8,020.00 | 8,027.80 | 8,007.85 | 971 |
| 23 May 2024 | 8,125.00 | 8,184.00 | 8,097.65 | 8,164.85 | 8,144.56 | 430 |
| 22 May 2024 | 8,108.05 | 8,184.00 | 8,073.45 | 8,122.00 | 8,101.81 | 580 |
| 21 May 2024 | 8,399.95 | 8,399.95 | 8,050.00 | 8,147.95 | 8,127.70 | 693 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 8,300.05 | 8,333.75 | 8,182.40 | 8,209.20 | 8,188.80 | 1,414 |
| 16 May 2024 | 8,494.95 | 8,494.95 | 8,310.00 | 8,335.75 | 8,315.03 | 471 |
| 15 May 2024 | 8,420.05 | 8,476.00 | 8,389.60 | 8,425.40 | 8,404.46 | 320 |
| 14 May 2024 | 8,474.95 | 8,498.65 | 8,390.20 | 8,418.35 | 8,397.42 | 776 |
| 13 May 2024 | 8,509.95 | 8,509.95 | 8,351.05 | 8,408.05 | 8,387.15 | 309 |
| 10 May 2024 | 8,400.00 | 8,465.00 | 8,264.65 | 8,428.80 | 8,407.85 | 1,202 |
| 09 May 2024 | 8,376.75 | 8,429.25 | 8,313.65 | 8,393.85 | 8,372.99 | 1,351 |
| 08 May 2024 | 8,392.05 | 8,392.05 | 8,167.10 | 8,364.40 | 8,343.61 | 1,128 |
| 07 May 2024 | 8,195.35 | 8,305.00 | 8,195.35 | 8,273.40 | 8,252.84 | 567 |
| 06 May 2024 | 8,237.50 | 8,300.00 | 8,148.00 | 8,175.65 | 8,155.33 | 699 |
| 03 May 2024 | 8,130.00 | 8,320.95 | 8,130.00 | 8,237.50 | 8,217.03 | 2,945 |
| 02 May 2024 | 8,111.00 | 8,165.65 | 8,015.00 | 8,114.90 | 8,094.73 | 1,405 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8,294.70 | 8,294.70 | 8,071.05 | 8,117.85 | 8,097.67 | 2,652 |
| 29 Apr 2024 | 8,260.40 | 8,350.00 | 8,148.40 | 8,162.70 | 8,142.41 | 3,410 |
| 26 Apr 2024 | 8,050.85 | 8,211.95 | 8,050.85 | 8,150.00 | 8,129.74 | 947 |
| 25 Apr 2024 | 8,349.65 | 8,349.65 | 8,151.30 | 8,200.90 | 8,180.52 | 331 |
| 24 Apr 2024 | 8,106.45 | 8,275.00 | 8,106.45 | 8,217.20 | 8,196.78 | 1,881 |
| 23 Apr 2024 | 7,935.55 | 8,327.75 | 7,935.55 | 8,102.05 | 8,081.91 | 3,676 |
| 22 Apr 2024 | 7,860.00 | 8,042.85 | 7,860.00 | 7,956.65 | 7,936.87 | 1,049 |
| 19 Apr 2024 | 7,861.45 | 7,914.85 | 7,741.00 | 7,830.70 | 7,811.24 | 714 |
| 18 Apr 2024 | 7,920.90 | 7,958.90 | 7,866.00 | 7,914.85 | 7,895.18 | 869 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7,935.00 | 7,941.35 | 7,866.10 | 7,907.60 | 7,887.95 | 1,040 |
| 15 Apr 2024 | 8,100.05 | 8,118.10 | 7,901.00 | 7,948.65 | 7,928.89 | 1,139 |
| 12 Apr 2024 | 8,224.45 | 8,258.95 | 8,105.95 | 8,172.25 | 8,151.94 | 1,031 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8,185.05 | 8,185.10 | 8,101.20 | 8,146.00 | 8,125.75 | 760 |
| 09 Apr 2024 | 8,223.00 | 8,267.85 | 8,160.00 | 8,182.60 | 8,162.26 | 635 |
| 08 Apr 2024 | 8,195.30 | 8,257.65 | 8,193.10 | 8,223.60 | 8,203.16 | 538 |
| 05 Apr 2024 | 8,224.35 | 8,224.35 | 8,119.20 | 8,194.35 | 8,173.98 | 1,713 |
| 04 Apr 2024 | 8,362.05 | 8,362.05 | 8,115.55 | 8,129.25 | 8,109.04 | 1,854 |
| 03 Apr 2024 | 8,450.30 | 8,450.30 | 8,312.00 | 8,362.05 | 8,341.27 | 759 |
| 02 Apr 2024 | 8,407.00 | 8,444.00 | 8,378.00 | 8,419.45 | 8,398.52 | 539 |
| 01 Apr 2024 | 8,264.40 | 8,465.00 | 8,264.40 | 8,406.75 | 8,385.85 | 1,348 |
| 28 Mar 2024 | 8,073.20 | 8,330.00 | 8,073.20 | 8,289.85 | 8,269.24 | 1,464 |
| 27 Mar 2024 | 8,300.10 | 8,509.45 | 7,981.50 | 8,076.55 | 8,056.48 | 1,696 |
| 26 Mar 2024 | 8,330.00 | 8,431.00 | 8,218.40 | 8,411.90 | 8,390.99 | 1,020 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8,100.60 | 8,430.15 | 8,100.60 | 8,399.80 | 8,378.92 | 458 |
| 21 Mar 2024 | 8,149.50 | 8,218.35 | 8,120.45 | 8,198.75 | 8,178.37 | 559 |
| 20 Mar 2024 | 8,153.85 | 8,191.05 | 8,091.10 | 8,132.65 | 8,112.44 | 554 |
| 19 Mar 2024 | 8,050.05 | 8,308.15 | 8,050.05 | 8,190.80 | 8,170.44 | 529 |
| 18 Mar 2024 | 8,100.05 | 8,225.00 | 8,100.05 | 8,205.25 | 8,184.86 | 973 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8,174.60 | 8,254.95 | 8,088.00 | 8,217.25 | 8,196.83 | 4,841 |
| 13 Mar 2024 | 8,355.25 | 8,537.50 | 8,286.15 | 8,341.45 | 8,320.72 | 296 |
| 12 Mar 2024 | 8,551.35 | 8,653.30 | 8,539.10 | 8,579.00 | 8,557.68 | 733 |
| 11 Mar 2024 | 8,788.65 | 8,788.65 | 8,557.10 | 8,609.55 | 8,588.15 | 714 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8,725.40 | 8,726.00 | 8,615.05 | 8,651.75 | 8,630.25 | 1,184 |
| 06 Mar 2024 | 8,711.70 | 8,747.95 | 8,639.10 | 8,717.00 | 8,695.33 | 1,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.