Australia markets close in 5 hours 7 minutes

Bajaj Holdings & Investment Limited (500490.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
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
21 July 20224,899.954,899.954,778.554,809.304,733.031,675
20 July 20224,785.004,850.004,782.354,807.104,730.871,326
19 July 20224,765.354,808.954,700.004,768.854,693.231,085
18 July 20224,780.504,787.754,532.204,765.354,689.782,137
15 July 20224,794.154,795.654,726.854,756.404,680.97288
14 July 20224,752.504,824.904,728.654,742.454,667.241,663
13 July 20224,980.004,980.004,776.754,795.554,719.501,087
12 July 20224,903.004,996.004,818.004,957.104,878.491,675
11 July 20224,843.404,925.004,821.204,906.754,828.94720
08 July 20224,869.404,883.804,811.954,833.804,757.15390
07 July 20224,805.004,870.154,789.704,854.604,777.621,123
06 July 20224,706.604,798.654,706.604,783.504,707.641,830
05 July 20224,565.054,750.004,565.054,710.254,635.552,266
01 July 20224,523.004,656.654,512.604,574.304,501.762,739
30 June 20224,650.004,857.654,518.004,627.404,554.026,624
30 June 202225 Dividend
29 June 20224,736.004,808.004,456.954,529.554,433.122,592
28 June 20224,753.004,764.654,626.004,648.854,549.88906
27 June 20224,699.404,787.204,698.804,761.504,660.131,007
24 June 20224,585.004,670.004,527.404,649.954,550.952,190
23 June 20224,506.004,570.954,448.004,491.054,395.441,829
22 June 20224,575.754,620.554,458.004,487.904,392.35725
21 June 20224,525.054,714.004,508.954,595.654,497.811,780
17 June 20224,772.404,779.254,450.004,478.004,382.664,896
16 June 20224,977.905,009.754,755.004,791.754,689.731,849
15 June 20224,979.955,068.904,851.004,957.504,851.961,296
14 June 20224,977.004,998.654,881.304,917.804,813.101,337
13 June 20225,080.005,080.004,850.004,932.454,827.44667
10 June 20224,975.255,031.954,947.204,999.054,892.621,514
09 June 20224,923.654,969.054,919.204,957.054,851.52349
08 June 20224,999.954,999.954,900.004,935.004,829.93735
07 June 20224,989.555,011.604,937.354,977.654,871.68395
06 June 20224,996.955,102.254,965.355,009.054,902.41808
03 June 20225,025.005,093.104,971.054,985.404,879.26466
02 June 20225,054.955,054.955,001.005,020.504,913.61535
01 June 20225,156.605,165.255,021.305,057.354,949.68735
31 May 20224,974.005,200.004,974.005,107.254,998.521,941
27 May 20224,937.005,061.554,930.855,008.854,902.211,130
26 May 20224,993.004,993.004,866.804,905.054,800.62632
25 May 20224,962.054,976.454,874.404,891.554,787.41798
24 May 20224,921.554,994.954,878.054,929.404,824.45573
23 May 20224,912.054,979.704,816.704,905.804,801.362,349
20 May 20224,803.254,945.004,803.254,925.604,820.73837
19 May 20224,850.054,872.104,788.004,815.454,712.932,046
18 May 20224,935.005,020.004,871.104,905.404,800.961,238
17 May 20224,975.954,996.204,902.204,946.704,841.391,792
16 May 20224,910.005,018.454,884.054,915.504,810.851,110
13 May 20224,924.304,973.804,877.304,938.654,833.511,381
12 May 20225,150.005,150.004,800.004,855.154,751.783,298
11 May 20225,047.905,229.704,761.605,096.704,988.193,062
10 May 20225,046.805,086.754,990.505,000.804,894.33753
09 May 20225,114.655,114.654,979.905,005.754,899.181,679
06 May 20225,043.005,048.954,900.205,014.354,907.602,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...