Australia markets closed

Bajaj Holdings & Investment Limited (500490.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
08 Dec 20226,210.006,250.256,143.356,174.606,174.602,758
07 Dec 20226,180.456,264.856,180.456,219.756,219.751,194
06 Dec 20226,237.206,252.706,137.006,185.006,185.003,945
05 Dec 20226,374.006,374.006,205.006,257.306,257.304,050
02 Dec 20226,300.056,390.006,300.006,377.956,377.951,670
01 Dec 20226,262.306,336.106,179.056,310.556,310.554,400
30 Nov 20226,049.006,600.006,000.506,274.006,274.0050,713
29 Nov 20226,402.056,441.305,994.206,025.656,025.658,145
28 Nov 20226,365.156,510.006,350.056,396.006,396.006,574
25 Nov 20226,435.056,579.006,351.006,372.356,372.353,508
23 Nov 20226,525.056,650.006,444.056,471.856,471.852,166
22 Nov 20226,451.106,604.656,451.106,585.556,585.551,276
21 Nov 20226,568.006,637.406,498.156,526.156,526.152,000
18 Nov 20226,642.056,695.806,563.656,577.756,577.751,567
17 Nov 20226,682.906,734.206,610.006,651.106,651.102,443
16 Nov 20226,612.056,806.056,610.156,666.606,666.605,181
15 Nov 20226,666.706,749.706,611.056,642.406,642.403,352
14 Nov 20226,715.006,782.206,573.406,659.956,659.951,972
11 Nov 20226,899.007,077.056,680.106,698.406,698.406,509
10 Nov 20226,876.406,932.456,610.056,805.656,805.654,627
09 Nov 20226,800.006,892.106,783.356,876.356,876.355,041
08 Nov 2022------
07 Nov 20226,602.506,798.456,602.506,759.006,759.002,185
04 Nov 20226,645.706,777.556,645.706,720.406,720.401,483
03 Nov 20226,680.806,808.506,680.806,739.106,739.103,101
02 Nov 20226,662.606,737.156,662.606,704.456,704.451,003
01 Nov 20226,650.006,764.006,648.056,712.406,712.402,550
31 Oct 20226,630.006,700.006,600.006,663.906,663.902,273
28 Oct 20226,577.756,664.206,508.006,592.856,592.852,798
27 Oct 20226,485.256,602.306,485.256,576.106,576.102,318
26 Oct 20226,494.806,494.806,494.806,494.806,494.80-
25 Oct 20226,443.806,570.006,427.206,494.806,494.805,505
24 Oct 20226,421.006,483.006,421.006,472.006,472.00529
21 Oct 20226,470.056,545.756,363.206,435.406,435.407,282
20 Oct 20226,690.506,714.806,450.106,468.356,468.353,951
19 Oct 20226,720.156,850.006,701.556,728.356,728.352,493
18 Oct 20226,596.306,750.006,596.306,712.156,712.152,746
17 Oct 20226,605.956,683.406,574.606,609.656,609.653,980
14 Oct 20226,665.006,816.506,563.556,596.606,596.602,930
13 Oct 20226,614.806,687.056,609.106,650.656,650.655,065
12 Oct 20226,561.256,759.206,561.256,663.056,663.054,674
11 Oct 20226,774.856,774.856,611.256,669.356,669.354,726
10 Oct 20226,651.756,767.006,651.756,716.106,716.104,352
07 Oct 20226,600.056,844.006,600.056,801.156,801.155,397
06 Oct 20226,541.056,650.006,541.056,613.956,613.956,262
05 Oct 2022------
04 Oct 20226,507.206,612.856,481.356,538.906,538.903,505
03 Oct 20226,410.056,619.906,410.056,507.256,507.258,361
30 Sept 20226,286.456,596.006,182.456,391.006,391.007,427
29 Sept 20226,688.006,731.856,145.006,294.606,294.604,802
28 Sept 20226,607.156,731.906,583.256,636.106,636.107,488
27 Sept 20226,685.356,752.156,507.256,641.306,641.304,037
26 Sept 20226,673.006,840.306,664.306,765.906,765.905,236
23 Sept 20226,900.006,976.906,717.756,840.356,840.355,033
22 Sept 20226,805.006,989.506,805.006,902.156,902.157,188
22 Sept 2022110 Dividend
21 Sept 20226,950.056,970.006,872.356,936.556,826.555,875
20 Sept 20226,961.007,041.006,907.556,973.556,862.963,413
19 Sept 20226,800.006,960.406,770.506,885.406,776.215,572
16 Sept 20227,140.007,140.006,678.956,778.706,671.205,153
15 Sept 20227,234.007,377.606,837.657,063.806,951.7825,782
14 Sept 20226,545.607,299.006,545.607,151.807,038.3920,779
13 Sept 20226,596.606,699.106,560.006,624.956,519.893,893
12 Sept 20226,618.006,778.456,558.006,618.756,513.796,935
09 Sept 20226,511.006,827.856,511.006,658.256,552.6622,070
08 Sept 20225,795.106,690.005,795.106,424.606,322.7217,559
07 Sept 20225,819.905,836.705,746.455,777.755,686.133,067
06 Sept 20225,672.005,840.705,672.005,821.655,729.334,240
02 Sept 20225,814.005,840.955,620.005,648.905,559.327,150
01 Sept 20225,496.205,800.005,435.005,748.305,657.143,694
31 Aug 20225,461.155,461.155,461.155,461.155,374.55-
30 Aug 20225,440.005,538.805,412.055,461.155,374.551,396
29 Aug 20225,255.355,436.555,255.355,396.005,310.433,491
26 Aug 20225,450.005,475.005,405.405,417.905,331.98929
25 Aug 20225,392.005,524.855,390.055,414.905,329.031,971
24 Aug 20225,270.005,444.655,270.005,401.705,316.041,552
23 Aug 20225,306.005,440.005,278.805,379.855,294.542,091
22 Aug 20225,411.305,464.155,360.005,398.705,313.092,617
19 Aug 20225,353.705,590.455,353.705,501.855,414.602,858
18 Aug 20225,395.005,699.955,395.005,541.005,453.138,334
17 Aug 20225,324.005,448.755,324.005,431.155,345.022,899
16 Aug 20225,315.005,355.505,315.005,345.605,260.83456
15 Aug 2022------
12 Aug 20225,336.055,336.055,301.505,312.605,228.35849
11 Aug 20225,364.355,397.905,314.055,332.255,247.69935
10 Aug 20225,317.605,368.455,291.105,361.955,276.921,069
09 Aug 2022------
08 Aug 20225,246.005,384.055,246.005,315.555,231.261,394
05 Aug 20225,344.405,385.005,134.105,245.555,162.372,500
04 Aug 20225,307.705,364.355,287.755,332.405,247.841,171
03 Aug 20225,295.905,315.955,244.055,267.605,184.071,204
02 Aug 20225,228.055,333.955,188.005,301.555,217.482,005
01 Aug 20225,171.005,271.955,093.455,254.955,171.623,101
29 July 20225,200.005,466.455,136.455,213.305,130.636,889
28 July 20224,856.005,240.454,856.005,180.755,098.5914,171
27 July 20224,851.004,913.354,827.504,895.204,817.571,518
26 July 20224,844.305,057.454,844.304,882.054,804.635,407
25 July 20224,810.004,884.854,810.004,843.304,766.49807
22 July 20224,850.004,870.004,802.304,824.404,747.89920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...