Bajaj Holdings & Investment Limited (500490.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8,294.70 | 8,294.70 | 8,071.05 | 8,117.85 | 8,117.85 | 2,652 |
| 29 Apr 2024 | 8,260.40 | 8,350.00 | 8,148.40 | 8,162.70 | 8,162.70 | 3,410 |
| 26 Apr 2024 | 8,050.85 | 8,211.95 | 8,050.85 | 8,150.00 | 8,150.00 | 947 |
| 25 Apr 2024 | 8,349.65 | 8,349.65 | 8,151.30 | 8,200.90 | 8,200.90 | 331 |
| 24 Apr 2024 | 8,106.45 | 8,275.00 | 8,106.45 | 8,217.20 | 8,217.20 | 1,881 |
| 23 Apr 2024 | 7,935.55 | 8,327.75 | 7,935.55 | 8,102.05 | 8,102.05 | 3,676 |
| 22 Apr 2024 | 7,860.00 | 8,042.85 | 7,860.00 | 7,956.65 | 7,956.65 | 1,049 |
| 19 Apr 2024 | 7,861.45 | 7,914.85 | 7,741.00 | 7,830.70 | 7,830.70 | 714 |
| 18 Apr 2024 | 7,920.90 | 7,958.90 | 7,866.00 | 7,914.85 | 7,914.85 | 869 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7,935.00 | 7,941.35 | 7,866.10 | 7,907.60 | 7,907.60 | 1,040 |
| 15 Apr 2024 | 8,100.05 | 8,118.10 | 7,901.00 | 7,948.65 | 7,948.65 | 1,139 |
| 12 Apr 2024 | 8,224.45 | 8,258.95 | 8,105.95 | 8,172.25 | 8,172.25 | 1,031 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8,185.05 | 8,185.10 | 8,101.20 | 8,146.00 | 8,146.00 | 760 |
| 09 Apr 2024 | 8,223.00 | 8,267.85 | 8,160.00 | 8,182.60 | 8,182.60 | 635 |
| 08 Apr 2024 | 8,195.30 | 8,257.65 | 8,193.10 | 8,223.60 | 8,223.60 | 538 |
| 05 Apr 2024 | 8,224.35 | 8,224.35 | 8,119.20 | 8,194.35 | 8,194.35 | 1,713 |
| 04 Apr 2024 | 8,362.05 | 8,362.05 | 8,115.55 | 8,129.25 | 8,129.25 | 1,854 |
| 03 Apr 2024 | 8,450.30 | 8,450.30 | 8,312.00 | 8,362.05 | 8,362.05 | 759 |
| 02 Apr 2024 | 8,407.00 | 8,444.00 | 8,378.00 | 8,419.45 | 8,419.45 | 539 |
| 01 Apr 2024 | 8,264.40 | 8,465.00 | 8,264.40 | 8,406.75 | 8,406.75 | 1,348 |
| 28 Mar 2024 | 8,073.20 | 8,330.00 | 8,073.20 | 8,289.85 | 8,289.85 | 1,464 |
| 27 Mar 2024 | 8,300.10 | 8,509.45 | 7,981.50 | 8,076.55 | 8,076.55 | 1,696 |
| 26 Mar 2024 | 8,330.00 | 8,431.00 | 8,218.40 | 8,411.90 | 8,411.90 | 1,020 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8,100.60 | 8,430.15 | 8,100.60 | 8,399.80 | 8,399.80 | 458 |
| 21 Mar 2024 | 8,149.50 | 8,218.35 | 8,120.45 | 8,198.75 | 8,198.75 | 559 |
| 20 Mar 2024 | 8,153.85 | 8,191.05 | 8,091.10 | 8,132.65 | 8,132.65 | 554 |
| 19 Mar 2024 | 8,050.05 | 8,308.15 | 8,050.05 | 8,190.80 | 8,190.80 | 529 |
| 18 Mar 2024 | 8,100.05 | 8,225.00 | 8,100.05 | 8,205.25 | 8,205.25 | 973 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8,174.60 | 8,254.95 | 8,088.00 | 8,217.25 | 8,217.25 | 4,841 |
| 13 Mar 2024 | 8,355.25 | 8,537.50 | 8,286.15 | 8,341.45 | 8,341.45 | 296 |
| 12 Mar 2024 | 8,551.35 | 8,653.30 | 8,539.10 | 8,579.00 | 8,579.00 | 733 |
| 11 Mar 2024 | 8,788.65 | 8,788.65 | 8,557.10 | 8,609.55 | 8,609.55 | 714 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8,725.40 | 8,726.00 | 8,615.05 | 8,651.75 | 8,651.75 | 1,184 |
| 06 Mar 2024 | 8,711.70 | 8,747.95 | 8,639.10 | 8,717.00 | 8,717.00 | 1,320 |
| 05 Mar 2024 | 8,811.35 | 8,860.60 | 8,687.30 | 8,747.95 | 8,747.95 | 758 |
| 04 Mar 2024 | 9,130.80 | 9,130.80 | 8,825.50 | 8,847.80 | 8,847.80 | 1,906 |
| 01 Mar 2024 | 9,127.50 | 9,254.75 | 8,902.50 | 8,951.25 | 8,951.25 | 2,032 |
| 29 Feb 2024 | 8,733.60 | 9,354.00 | 8,598.25 | 9,127.45 | 9,127.45 | 2,427 |
| 28 Feb 2024 | 8,700.00 | 8,978.90 | 8,680.10 | 8,698.30 | 8,698.30 | 866 |
| 27 Feb 2024 | 8,802.55 | 9,138.25 | 8,644.35 | 8,695.80 | 8,695.80 | 1,672 |
| 26 Feb 2024 | 8,799.75 | 8,873.55 | 8,700.00 | 8,796.50 | 8,796.50 | 1,884 |
| 23 Feb 2024 | 8,834.55 | 8,834.55 | 8,577.95 | 8,750.75 | 8,750.75 | 642 |
| 22 Feb 2024 | 8,725.55 | 8,813.85 | 8,640.00 | 8,675.35 | 8,675.35 | 401 |
| 21 Feb 2024 | 8,825.70 | 8,878.90 | 8,752.35 | 8,800.25 | 8,800.25 | 693 |
| 20 Feb 2024 | 8,845.10 | 8,979.00 | 8,747.90 | 8,811.80 | 8,811.80 | 1,100 |
| 16 Feb 2024 | 8,767.95 | 8,920.00 | 8,701.30 | 8,859.25 | 8,859.25 | 819 |
| 15 Feb 2024 | 8,748.90 | 8,803.15 | 8,692.90 | 8,782.55 | 8,782.55 | 330 |
| 14 Feb 2024 | 8,709.85 | 8,850.00 | 8,709.15 | 8,756.45 | 8,756.45 | 714 |
| 13 Feb 2024 | 8,692.75 | 8,788.00 | 8,583.90 | 8,758.35 | 8,758.35 | 1,110 |
| 12 Feb 2024 | 8,599.05 | 8,695.00 | 8,520.85 | 8,620.45 | 8,620.45 | 626 |
| 09 Feb 2024 | 8,694.75 | 8,769.05 | 8,511.00 | 8,633.30 | 8,633.30 | 815 |
| 08 Feb 2024 | 8,437.05 | 8,715.00 | 8,437.05 | 8,662.50 | 8,662.50 | 759 |
| 07 Feb 2024 | 8,427.00 | 8,715.00 | 8,427.00 | 8,598.10 | 8,598.10 | 1,934 |
| 06 Feb 2024 | 8,330.15 | 8,488.00 | 8,294.00 | 8,468.65 | 8,468.65 | 628 |
| 05 Feb 2024 | 8,461.95 | 8,500.00 | 8,309.05 | 8,330.00 | 8,330.00 | 489 |
| 02 Feb 2024 | 8,280.35 | 8,483.90 | 8,253.55 | 8,443.85 | 8,443.85 | 1,547 |
| 01 Feb 2024 | 8,384.00 | 8,391.40 | 8,255.00 | 8,348.65 | 8,348.65 | 386 |
| 31 Jan 2024 | 8,095.80 | 8,382.60 | 8,095.80 | 8,360.05 | 8,360.05 | 703 |
| 30 Jan 2024 | 8,237.65 | 8,299.00 | 8,199.05 | 8,250.60 | 8,250.60 | 1,578 |
| 29 Jan 2024 | 8,200.50 | 8,360.45 | 8,157.00 | 8,246.90 | 8,246.90 | 2,314 |
| 26 Jan 2024 | 8,200.50 | 8,200.50 | 8,200.50 | 8,200.50 | 8,200.50 | - |
| 25 Jan 2024 | 8,223.90 | 8,226.30 | 8,127.15 | 8,200.50 | 8,200.50 | 325 |
| 24 Jan 2024 | 8,134.70 | 8,206.25 | 8,010.00 | 8,181.20 | 8,181.20 | 422 |
| 23 Jan 2024 | 8,300.00 | 8,390.20 | 8,040.00 | 8,112.30 | 8,112.30 | 1,405 |
| 22 Jan 2024 | 8,462.40 | 8,462.40 | 8,462.40 | 8,462.40 | 8,462.40 | - |
| 19 Jan 2024 | 8,149.95 | 8,495.00 | 8,068.55 | 8,462.40 | 8,462.40 | 5,338 |
| 18 Jan 2024 | 8,150.00 | 8,150.00 | 7,885.00 | 8,008.60 | 8,008.60 | 1,040 |
| 17 Jan 2024 | 8,017.10 | 8,120.00 | 8,000.05 | 8,085.60 | 8,085.60 | 442 |
| 16 Jan 2024 | 8,081.05 | 8,200.00 | 8,081.05 | 8,180.70 | 8,180.70 | 418 |
| 12 Jan 2024 | 8,149.85 | 8,149.85 | 8,024.70 | 8,047.45 | 8,047.45 | 352 |
| 11 Jan 2024 | 8,099.75 | 8,103.60 | 7,955.35 | 8,009.50 | 8,009.50 | 530 |
| 10 Jan 2024 | 8,054.95 | 8,126.65 | 7,994.55 | 8,023.55 | 8,023.55 | 1,181 |
| 09 Jan 2024 | 8,261.15 | 8,300.00 | 7,974.15 | 8,012.55 | 8,012.55 | 2,972 |
| 08 Jan 2024 | 8,176.95 | 8,176.95 | 8,020.00 | 8,044.05 | 8,044.05 | 1,283 |
| 05 Jan 2024 | 8,245.00 | 8,270.00 | 8,025.05 | 8,070.45 | 8,070.45 | 1,731 |
| 04 Jan 2024 | 8,086.75 | 8,240.00 | 8,015.70 | 8,208.80 | 8,208.80 | 2,038 |
| 03 Jan 2024 | 7,806.80 | 8,224.25 | 7,719.30 | 8,096.30 | 8,096.30 | 3,040 |
| 02 Jan 2024 | 7,800.00 | 7,849.40 | 7,767.00 | 7,806.80 | 7,806.80 | 656 |
| 29 Dec 2023 | 7,750.00 | 7,820.75 | 7,631.10 | 7,671.55 | 7,671.55 | 3,437 |
| 28 Dec 2023 | 7,950.10 | 8,179.55 | 7,685.00 | 7,721.70 | 7,721.70 | 2,383 |
| 27 Dec 2023 | 7,725.40 | 7,978.45 | 7,725.40 | 7,917.20 | 7,917.20 | 1,077 |
| 26 Dec 2023 | 7,872.50 | 7,902.65 | 7,837.60 | 7,883.80 | 7,883.80 | 1,170 |
| 22 Dec 2023 | 7,813.95 | 7,870.00 | 7,774.35 | 7,839.35 | 7,839.35 | 709 |
| 21 Dec 2023 | 7,700.35 | 7,804.55 | 7,666.70 | 7,741.45 | 7,741.45 | 1,295 |
| 20 Dec 2023 | 7,895.00 | 7,914.65 | 7,812.05 | 7,866.05 | 7,866.05 | 867 |
| 19 Dec 2023 | 7,896.30 | 7,942.40 | 7,793.00 | 7,824.35 | 7,824.35 | 1,463 |
| 18 Dec 2023 | 8,049.95 | 8,049.95 | 7,871.05 | 7,896.25 | 7,896.25 | 2,069 |
| 15 Dec 2023 | 8,257.50 | 8,360.00 | 7,884.00 | 7,988.80 | 7,988.80 | 2,077 |
| 14 Dec 2023 | 8,286.90 | 8,350.00 | 8,167.25 | 8,321.80 | 8,321.80 | 3,699 |
| 13 Dec 2023 | 7,787.05 | 8,350.00 | 7,787.05 | 8,234.60 | 8,234.60 | 4,928 |
| 12 Dec 2023 | 7,893.60 | 7,893.60 | 7,755.20 | 7,840.30 | 7,840.30 | 1,974 |
| 11 Dec 2023 | 7,840.60 | 8,020.00 | 7,772.05 | 7,821.90 | 7,821.90 | 2,154 |
| 08 Dec 2023 | 8,146.70 | 8,146.70 | 7,920.15 | 7,990.75 | 7,990.75 | 1,062 |
| 07 Dec 2023 | 7,675.55 | 8,365.95 | 7,675.55 | 8,065.70 | 8,065.70 | 5,794 |
| *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.