Australia markets closed

Bajaj Holdings & Investment Limited (500490.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 May 20248,289.958,289.958,020.008,027.808,027.80971
23 May 20248,125.008,184.008,097.658,164.858,164.85430
22 May 20248,108.058,184.008,073.458,122.008,122.00580
21 May 20248,399.958,399.958,050.008,147.958,147.95693
20 May 2024------
17 May 20248,300.058,333.758,182.408,209.208,209.201,414
16 May 20248,494.958,494.958,310.008,335.758,335.75471
15 May 20248,420.058,476.008,389.608,425.408,425.40320
14 May 20248,474.958,498.658,390.208,418.358,418.35776
13 May 20248,509.958,509.958,351.058,408.058,408.05309
10 May 20248,400.008,465.008,264.658,428.808,428.801,202
09 May 20248,376.758,429.258,313.658,393.858,393.851,351
08 May 20248,392.058,392.058,167.108,364.408,364.401,128
07 May 20248,195.358,305.008,195.358,273.408,273.40567
06 May 20248,237.508,300.008,148.008,175.658,175.65699
03 May 20248,130.008,320.958,130.008,237.508,237.502,945
02 May 20248,111.008,165.658,015.008,114.908,114.901,405
01 May 2024------
30 Apr 20248,294.708,294.708,071.058,117.858,117.852,652
29 Apr 20248,260.408,350.008,148.408,162.708,162.703,410
26 Apr 20248,050.858,211.958,050.858,150.008,150.00947
25 Apr 20248,349.658,349.658,151.308,200.908,200.90331
24 Apr 20248,106.458,275.008,106.458,217.208,217.201,881
23 Apr 20247,935.558,327.757,935.558,102.058,102.053,676
22 Apr 20247,860.008,042.857,860.007,956.657,956.651,049
19 Apr 20247,861.457,914.857,741.007,830.707,830.70714
18 Apr 20247,920.907,958.907,866.007,914.857,914.85869
17 Apr 2024------
16 Apr 20247,935.007,941.357,866.107,907.607,907.601,040
15 Apr 20248,100.058,118.107,901.007,948.657,948.651,139
12 Apr 20248,224.458,258.958,105.958,172.258,172.251,031
11 Apr 2024------
10 Apr 20248,185.058,185.108,101.208,146.008,146.00760
09 Apr 20248,223.008,267.858,160.008,182.608,182.60635
08 Apr 20248,195.308,257.658,193.108,223.608,223.60538
05 Apr 20248,224.358,224.358,119.208,194.358,194.351,713
04 Apr 20248,362.058,362.058,115.558,129.258,129.251,854
03 Apr 20248,450.308,450.308,312.008,362.058,362.05759
02 Apr 20248,407.008,444.008,378.008,419.458,419.45539
01 Apr 20248,264.408,465.008,264.408,406.758,406.751,348
28 Mar 20248,073.208,330.008,073.208,289.858,289.851,464
27 Mar 20248,300.108,509.457,981.508,076.558,076.551,696
26 Mar 20248,330.008,431.008,218.408,411.908,411.901,020
25 Mar 2024------
22 Mar 20248,100.608,430.158,100.608,399.808,399.80458
21 Mar 20248,149.508,218.358,120.458,198.758,198.75559
20 Mar 20248,153.858,191.058,091.108,132.658,132.65554
19 Mar 20248,050.058,308.158,050.058,190.808,190.80529
18 Mar 20248,100.058,225.008,100.058,205.258,205.25973
15 Mar 2024------
14 Mar 20248,174.608,254.958,088.008,217.258,217.254,841
13 Mar 20248,355.258,537.508,286.158,341.458,341.45296
12 Mar 20248,551.358,653.308,539.108,579.008,579.00733
11 Mar 20248,788.658,788.658,557.108,609.558,609.55714
08 Mar 2024------
07 Mar 20248,725.408,726.008,615.058,651.758,651.751,184
06 Mar 20248,711.708,747.958,639.108,717.008,717.001,320
05 Mar 20248,811.358,860.608,687.308,747.958,747.95758
04 Mar 20249,130.809,130.808,825.508,847.808,847.801,906
01 Mar 20249,127.509,254.758,902.508,951.258,951.252,032
29 Feb 20248,733.609,354.008,598.259,127.459,127.452,427
28 Feb 20248,700.008,978.908,680.108,698.308,698.30866
27 Feb 20248,802.559,138.258,644.358,695.808,695.801,672
26 Feb 20248,799.758,873.558,700.008,796.508,796.501,884
23 Feb 20248,834.558,834.558,577.958,750.758,750.75642
22 Feb 20248,725.558,813.858,640.008,675.358,675.35401
21 Feb 20248,825.708,878.908,752.358,800.258,800.25693
20 Feb 20248,845.108,979.008,747.908,811.808,811.801,100
16 Feb 20248,767.958,920.008,701.308,859.258,859.25819
15 Feb 20248,748.908,803.158,692.908,782.558,782.55330
14 Feb 20248,709.858,850.008,709.158,756.458,756.45714
13 Feb 20248,692.758,788.008,583.908,758.358,758.351,110
12 Feb 20248,599.058,695.008,520.858,620.458,620.45626
09 Feb 20248,694.758,769.058,511.008,633.308,633.30815
08 Feb 20248,437.058,715.008,437.058,662.508,662.50759
07 Feb 20248,427.008,715.008,427.008,598.108,598.101,934
06 Feb 20248,330.158,488.008,294.008,468.658,468.65628
05 Feb 20248,461.958,500.008,309.058,330.008,330.00489
02 Feb 20248,280.358,483.908,253.558,443.858,443.851,547
01 Feb 20248,384.008,391.408,255.008,348.658,348.65386
31 Jan 20248,095.808,382.608,095.808,360.058,360.05703
30 Jan 20248,237.658,299.008,199.058,250.608,250.601,578
29 Jan 20248,200.508,360.458,157.008,246.908,246.902,314
26 Jan 20248,200.508,200.508,200.508,200.508,200.50-
25 Jan 20248,223.908,226.308,127.158,200.508,200.50325
24 Jan 20248,134.708,206.258,010.008,181.208,181.20422
23 Jan 20248,300.008,390.208,040.008,112.308,112.301,405
22 Jan 20248,462.408,462.408,462.408,462.408,462.40-
19 Jan 20248,149.958,495.008,068.558,462.408,462.405,338
18 Jan 20248,150.008,150.007,885.008,008.608,008.601,040
17 Jan 20248,017.108,120.008,000.058,085.608,085.60442
16 Jan 20248,081.058,200.008,081.058,180.708,180.70418
12 Jan 20248,149.858,149.858,024.708,047.458,047.45352
11 Jan 20248,099.758,103.607,955.358,009.508,009.50530
10 Jan 20248,054.958,126.657,994.558,023.558,023.551,181
09 Jan 20248,261.158,300.007,974.158,012.558,012.552,972
08 Jan 20248,176.958,176.958,020.008,044.058,044.051,283
05 Jan 20248,245.008,270.008,025.058,070.458,070.451,731
04 Jan 20248,086.758,240.008,015.708,208.808,208.802,038
03 Jan 20247,806.808,224.257,719.308,096.308,096.303,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...