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 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Dec 2023 | 7,708.40 | 7,940.10 | 7,708.40 | 7,878.45 | 7,878.45 | 1,919 |
| 05 Dec 2023 | 7,850.05 | 7,888.30 | 7,641.00 | 7,708.35 | 7,708.35 | 1,763 |
| 04 Dec 2023 | 7,337.05 | 7,971.45 | 7,337.05 | 7,841.95 | 7,841.95 | 8,388 |
| 01 Dec 2023 | 7,378.50 | 7,400.00 | 7,265.35 | 7,337.40 | 7,337.40 | 765 |
| 30 Nov 2023 | 7,313.05 | 7,400.00 | 7,212.00 | 7,356.00 | 7,356.00 | 1,546 |
| 29 Nov 2023 | 7,318.10 | 7,409.85 | 7,276.00 | 7,318.55 | 7,318.55 | 743 |
| 28 Nov 2023 | 7,440.10 | 7,469.80 | 7,304.25 | 7,318.10 | 7,318.10 | 1,358 |
| 27 Nov 2023 | 7,440.15 | 7,440.15 | 7,440.15 | 7,440.15 | 7,440.15 | - |
| 24 Nov 2023 | 7,434.95 | 7,475.00 | 7,390.10 | 7,440.15 | 7,440.15 | 742 |
| 22 Nov 2023 | 7,366.45 | 7,458.15 | 7,343.60 | 7,366.70 | 7,366.70 | 1,095 |
| 21 Nov 2023 | 7,243.15 | 7,352.80 | 7,226.10 | 7,338.85 | 7,338.85 | 580 |
| 20 Nov 2023 | 7,345.00 | 7,345.05 | 7,245.00 | 7,262.75 | 7,262.75 | 1,203 |
| 17 Nov 2023 | 7,120.00 | 7,371.00 | 7,120.00 | 7,345.00 | 7,345.00 | 1,777 |
| 16 Nov 2023 | 7,114.00 | 7,152.15 | 7,044.00 | 7,132.10 | 7,132.10 | 898 |
| 15 Nov 2023 | 7,148.00 | 7,174.10 | 7,110.10 | 7,177.15 | 7,177.15 | 409 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 7,141.00 | 7,146.45 | 7,055.25 | 7,122.45 | 7,122.45 | 770 |
| 10 Nov 2023 | 7,081.65 | 7,147.00 | 7,051.95 | 7,129.05 | 7,129.05 | 1,539 |
| 09 Nov 2023 | 7,140.00 | 7,160.75 | 7,045.90 | 7,081.60 | 7,081.60 | 317 |
| 08 Nov 2023 | 7,094.95 | 7,133.55 | 7,068.50 | 7,125.00 | 7,125.00 | 841 |
| 07 Nov 2023 | 6,901.05 | 7,086.15 | 6,901.05 | 7,066.10 | 7,066.10 | 403 |
| 06 Nov 2023 | 7,000.00 | 7,025.60 | 6,921.00 | 6,979.65 | 6,979.65 | 692 |
| 03 Nov 2023 | 6,867.00 | 6,980.00 | 6,848.55 | 6,920.15 | 6,920.15 | 1,871 |
| 02 Nov 2023 | 6,736.05 | 6,888.70 | 6,736.05 | 6,850.25 | 6,850.25 | 796 |
| 01 Nov 2023 | 6,898.15 | 6,911.00 | 6,710.65 | 6,729.75 | 6,729.75 | 1,047 |
| 31 Oct 2023 | 6,864.95 | 6,948.65 | 6,808.35 | 6,915.45 | 6,915.45 | 1,557 |
| 30 Oct 2023 | 6,692.05 | 6,820.10 | 6,634.60 | 6,802.85 | 6,802.85 | 958 |
| 27 Oct 2023 | 6,749.70 | 6,788.80 | 6,670.00 | 6,729.60 | 6,729.60 | 1,073 |
| 26 Oct 2023 | 6,846.70 | 6,846.70 | 6,655.00 | 6,667.90 | 6,667.90 | 3,332 |
| 25 Oct 2023 | 7,134.55 | 7,134.55 | 6,823.20 | 6,861.00 | 6,861.00 | 925 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 7,001.10 | 7,171.10 | 6,990.40 | 7,091.35 | 7,091.35 | 1,086 |
| 20 Oct 2023 | 6,898.05 | 7,123.90 | 6,826.40 | 7,053.80 | 7,053.80 | 2,889 |
| 19 Oct 2023 | 6,825.05 | 6,880.00 | 6,762.00 | 6,858.05 | 6,858.05 | 765 |
| 18 Oct 2023 | 6,846.30 | 6,870.00 | 6,839.20 | 6,868.60 | 6,868.60 | 569 |
| 17 Oct 2023 | 6,797.95 | 6,849.00 | 6,789.15 | 6,835.55 | 6,835.55 | 598 |
| 16 Oct 2023 | 6,933.50 | 6,933.50 | 6,788.60 | 6,847.70 | 6,847.70 | 452 |
| 13 Oct 2023 | 6,849.95 | 6,996.00 | 6,715.25 | 6,836.20 | 6,836.20 | 3,426 |
| 12 Oct 2023 | 6,900.05 | 6,980.95 | 6,761.35 | 6,790.70 | 6,790.70 | 1,115 |
| 11 Oct 2023 | 6,858.85 | 7,079.55 | 6,858.85 | 6,882.55 | 6,882.55 | 2,174 |
| 10 Oct 2023 | 6,752.05 | 6,884.95 | 6,752.05 | 6,815.00 | 6,815.00 | 997 |
| 09 Oct 2023 | 6,844.30 | 6,878.90 | 6,798.35 | 6,832.25 | 6,832.25 | 1,139 |
| 06 Oct 2023 | 6,748.00 | 6,872.05 | 6,711.00 | 6,844.30 | 6,844.30 | 1,403 |
| 05 Oct 2023 | 6,820.75 | 6,857.05 | 6,643.20 | 6,671.90 | 6,671.90 | 3,179 |
| 04 Oct 2023 | 7,015.00 | 7,015.00 | 6,802.80 | 6,817.20 | 6,817.20 | 1,619 |
| 03 Oct 2023 | 7,239.95 | 7,239.95 | 6,947.25 | 7,016.95 | 7,016.95 | 961 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 7,053.05 | 7,165.80 | 7,001.55 | 7,102.55 | 7,102.55 | 4,647 |
| 28 Sept 2023 | 7,303.60 | 7,303.60 | 7,003.50 | 7,052.80 | 7,052.80 | 3,952 |
| 28 Sept 2023 | 110 Dividend | |||||
| 27 Sept 2023 | 7,411.95 | 7,411.95 | 7,192.00 | 7,313.05 | 7,203.05 | 1,402 |
| 26 Sept 2023 | 7,395.00 | 7,395.00 | 7,320.00 | 7,352.50 | 7,241.91 | 3,035 |
| 25 Sept 2023 | 7,199.15 | 7,400.00 | 7,199.15 | 7,282.45 | 7,172.91 | 2,863 |
| 22 Sept 2023 | 7,346.35 | 7,419.80 | 7,322.00 | 7,334.15 | 7,223.83 | 749 |
| 21 Sept 2023 | 7,270.00 | 7,381.00 | 7,229.25 | 7,346.35 | 7,235.85 | 4,124 |
| 20 Sept 2023 | 7,217.10 | 7,274.95 | 7,206.35 | 7,235.40 | 7,126.57 | 1,236 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 7,165.00 | 7,257.15 | 7,161.05 | 7,232.90 | 7,124.11 | 1,318 |
| 15 Sept 2023 | 7,131.05 | 7,142.90 | 6,985.95 | 7,069.80 | 6,963.46 | 1,524 |
| 14 Sept 2023 | 7,202.95 | 7,202.95 | 7,100.40 | 7,118.65 | 7,011.57 | 366 |
| 13 Sept 2023 | 7,060.55 | 7,154.95 | 7,022.70 | 7,096.30 | 6,989.56 | 1,239 |
| 12 Sept 2023 | 7,184.80 | 7,184.80 | 7,050.00 | 7,139.05 | 7,031.67 | 365 |
| 11 Sept 2023 | 7,154.15 | 7,198.95 | 7,140.00 | 7,184.80 | 7,076.73 | 540 |
| 08 Sept 2023 | 7,217.05 | 7,232.65 | 7,132.00 | 7,141.45 | 7,034.03 | 772 |
| 07 Sept 2023 | 7,209.95 | 7,231.80 | 7,176.45 | 7,196.50 | 7,088.25 | 687 |
| 06 Sept 2023 | 7,150.05 | 7,214.30 | 7,150.05 | 7,195.75 | 7,087.51 | 511 |
| 05 Sept 2023 | 7,222.05 | 7,280.00 | 7,141.30 | 7,191.35 | 7,083.18 | 995 |
| 01 Sept 2023 | 7,494.00 | 7,494.00 | 7,311.40 | 7,339.35 | 7,228.95 | 364 |
| 31 Aug 2023 | 7,341.20 | 7,470.00 | 7,341.20 | 7,433.85 | 7,322.03 | 195 |
| 30 Aug 2023 | 7,377.75 | 7,424.00 | 7,355.45 | 7,411.95 | 7,300.46 | 648 |
| 29 Aug 2023 | 7,349.95 | 7,400.00 | 7,311.25 | 7,377.70 | 7,266.73 | 429 |
| 28 Aug 2023 | 7,078.65 | 7,361.00 | 7,078.65 | 7,326.85 | 7,216.64 | 765 |
| 25 Aug 2023 | 7,137.30 | 7,239.00 | 7,130.95 | 7,225.50 | 7,116.82 | 425 |
| 24 Aug 2023 | 7,087.05 | 7,185.00 | 7,080.00 | 7,150.60 | 7,043.04 | 373 |
| 23 Aug 2023 | 6,978.25 | 7,128.60 | 6,922.20 | 7,063.30 | 6,957.06 | 951 |
| 22 Aug 2023 | 7,007.15 | 7,092.85 | 6,991.45 | 7,073.10 | 6,966.71 | 582 |
| 21 Aug 2023 | 6,900.75 | 7,034.00 | 6,900.75 | 7,007.10 | 6,901.70 | 550 |
| 18 Aug 2023 | 7,105.80 | 7,197.00 | 6,908.65 | 6,934.55 | 6,830.24 | 908 |
| 17 Aug 2023 | 7,399.95 | 7,400.00 | 7,096.25 | 7,138.55 | 7,031.17 | 2,000 |
| 16 Aug 2023 | 7,329.95 | 7,429.55 | 7,260.00 | 7,400.10 | 7,288.79 | 635 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 7,294.00 | 7,320.00 | 7,154.80 | 7,291.80 | 7,182.12 | 1,207 |
| 11 Aug 2023 | 7,385.05 | 7,441.15 | 7,225.00 | 7,264.50 | 7,155.23 | 815 |
| 10 Aug 2023 | 7,477.00 | 7,490.85 | 7,430.00 | 7,452.75 | 7,340.65 | 312 |
| 09 Aug 2023 | 7,339.05 | 7,548.70 | 7,339.05 | 7,458.80 | 7,346.61 | 972 |
| 08 Aug 2023 | 7,479.95 | 7,483.55 | 7,439.00 | 7,461.75 | 7,349.51 | 330 |
| 07 Aug 2023 | 7,311.05 | 7,486.00 | 7,234.15 | 7,462.30 | 7,350.06 | 1,548 |
| 04 Aug 2023 | 7,352.05 | 7,495.00 | 7,352.05 | 7,398.05 | 7,286.77 | 375 |
| 03 Aug 2023 | 7,440.00 | 7,511.00 | 7,378.40 | 7,412.10 | 7,300.61 | 1,196 |
| 02 Aug 2023 | 7,370.90 | 7,493.00 | 7,248.25 | 7,455.80 | 7,343.65 | 1,551 |
| 01 Aug 2023 | 7,532.90 | 7,532.90 | 7,364.30 | 7,432.00 | 7,320.21 | 1,235 |
| 31 July 2023 | 7,522.00 | 7,567.20 | 7,428.45 | 7,542.90 | 7,429.44 | 772 |
| 28 July 2023 | 7,538.65 | 7,552.55 | 7,489.45 | 7,522.65 | 7,409.50 | 1,600 |
| 27 July 2023 | 7,378.05 | 7,599.00 | 7,378.05 | 7,556.25 | 7,442.59 | 663 |
| 26 July 2023 | 7,374.05 | 7,628.45 | 7,374.05 | 7,416.05 | 7,304.50 | 569 |
| 25 July 2023 | 7,348.30 | 7,537.00 | 7,348.30 | 7,499.65 | 7,386.84 | 274 |
| 24 July 2023 | 7,315.05 | 7,442.95 | 7,315.05 | 7,424.90 | 7,313.22 | 624 |
| 21 July 2023 | 7,400.10 | 7,477.90 | 7,400.10 | 7,412.95 | 7,301.45 | 570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.