BAJAJINDEF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 320.60 | 319.10 | 323.45 | 316.65 | 15260 | 2.05% |
| 18 Dec 2025 | 314.15 | 320.20 | 329.00 | 313.40 | 11370 | -1.84% |
| 17 Dec 2025 | 320.05 | 329.00 | 333.00 | 318.00 | 14908 | 0.44% |
| 16 Dec 2025 | 318.65 | 328.40 | 328.60 | 315.60 | 6919 | -2.36% |
| 15 Dec 2025 | 326.35 | 322.00 | 334.45 | 322.00 | 11887 | 1.29% |
| 12 Dec 2025 | 322.20 | 324.00 | 324.70 | 320.00 | 5632 | 1.43% |
| 11 Dec 2025 | 317.65 | 325.85 | 325.85 | 315.90 | 8306 | -1.07% |
| 10 Dec 2025 | 321.10 | 319.50 | 327.95 | 315.55 | 16940 | 0.50% |
| 09 Dec 2025 | 319.50 | 332.15 | 332.15 | 313.45 | 33439 | -1.87% |
| 08 Dec 2025 | 325.60 | 342.40 | 354.40 | 315.80 | 35955 | -3.83% |
| 05 Dec 2025 | 338.55 | 323.95 | 368.00 | 317.50 | 287592 | 7.56% |
| 04 Dec 2025 | 314.75 | 320.00 | 325.70 | 308.00 | 6433 | -1.61% |
| 03 Dec 2025 | 319.90 | 326.30 | 329.25 | 315.00 | 6828 | -1.33% |
| 02 Dec 2025 | 324.20 | 328.75 | 331.65 | 322.25 | 9415 | -2.05% |
| 01 Dec 2025 | 331.00 | 342.40 | 342.40 | 330.00 | 6176 | -1.34% |
| 28 Nov 2025 | 335.50 | 342.90 | 343.00 | 334.20 | 3990 | -1.06% |
| 27 Nov 2025 | 339.10 | 336.60 | 345.60 | 334.85 | 16727 | 1.74% |
| 26 Nov 2025 | 333.30 | 340.70 | 342.10 | 331.45 | 7385 | -0.06% |
| 25 Nov 2025 | 333.50 | 342.95 | 343.25 | 333.00 | 7052 | -2.71% |
| 24 Nov 2025 | 342.80 | 335.65 | 346.05 | 330.10 | 20576 | 2.34% |
| 21 Nov 2025 | 334.95 | 339.65 | 347.90 | 332.00 | 21643 | -3.79% |
| 20 Nov 2025 | 348.15 | 361.90 | 361.90 | 344.70 | 19441 | 0.26% |
| 19 Nov 2025 | 347.25 | 357.95 | 357.95 | 344.50 | 15222 | -1.95% |
| 18 Nov 2025 | 354.15 | 358.10 | 364.95 | 352.10 | 10892 | -1.98% |
| 17 Nov 2025 | 361.30 | 365.00 | 370.45 | 360.00 | 9969 | -0.51% |
| 14 Nov 2025 | 363.15 | 359.05 | 377.95 | 359.05 | 25460 | -0.23% |
| 13 Nov 2025 | 364.00 | 361.50 | 373.95 | 358.00 | 30925 | -2.37% |
| 12 Nov 2025 | 372.85 | 378.00 | 378.90 | 367.80 | 14213 | 0.23% |
| 11 Nov 2025 | 372.00 | 373.80 | 376.15 | 363.30 | 17946 | -0.51% |
| 10 Nov 2025 | 373.90 | 379.90 | 379.90 | 370.00 | 14054 | 0.62% |
| 07 Nov 2025 | 371.60 | 356.25 | 383.10 | 356.05 | 31732 | 2.33% |
| 06 Nov 2025 | 363.15 | 370.00 | 373.95 | 361.50 | 25679 | -2.16% |
| 04 Nov 2025 | 371.15 | 383.80 | 384.85 | 369.20 | 24595 | -2.32% |
| 03 Nov 2025 | 379.95 | 382.45 | 400.00 | 377.10 | 38330 | -0.78% |
| 31 Oct 2025 | 382.95 | 396.05 | 397.50 | 378.50 | 19435 | -3.10% |
| 30 Oct 2025 | 395.20 | 394.00 | 402.20 | 389.95 | 21659 | 0.95% |
| 29 Oct 2025 | 391.50 | 392.00 | 421.00 | 385.10 | 103369 | 2.13% |
| 28 Oct 2025 | 383.35 | 390.35 | 391.95 | 381.65 | 8521 | -1.36% |
| 27 Oct 2025 | 388.65 | 397.90 | 397.90 | 383.15 | 19067 | 0.34% |
| 24 Oct 2025 | 387.35 | 398.00 | 400.85 | 384.30 | 23846 | -3.34% |
| 23 Oct 2025 | 400.75 | 411.90 | 418.45 | 398.00 | 13252 | -1.00% |
| 21 Oct 2025 | 404.80 | 421.00 | 421.00 | 396.00 | 5875 | -0.99% |
| 20 Oct 2025 | 408.85 | 406.00 | 414.00 | 395.00 | 15700 | 0.26% |
| 17 Oct 2025 | 407.80 | 412.00 | 430.00 | 400.05 | 17389 | -0.31% |
| 16 Oct 2025 | 409.05 | 414.90 | 424.75 | 407.10 | 36429 | 0.52% |
| 15 Oct 2025 | 406.95 | 380.10 | 427.50 | 380.10 | 79930 | 2.04% |
| 14 Oct 2025 | 398.80 | 407.10 | 432.70 | 389.00 | 60004 | -4.25% |
| 13 Oct 2025 | 416.50 | 425.25 | 425.25 | 412.50 | 17938 | -2.06% |
| 10 Oct 2025 | 425.25 | 411.00 | 433.20 | 403.25 | 57910 | 3.47% |
| 09 Oct 2025 | 411.00 | 428.90 | 440.00 | 404.30 | 99045 | -2.94% |
| 08 Oct 2025 | 423.45 | 415.00 | 442.60 | 404.10 | 309826 | 5.23% |
| 07 Oct 2025 | 402.40 | 397.85 | 402.40 | 392.00 | 59577 | 5.00% |
| 06 Oct 2025 | 383.25 | 370.00 | 383.25 | 366.25 | 18327 | 5.00% |
| 03 Oct 2025 | 365.00 | 365.80 | 370.35 | 355.35 | 14805 | 2.51% |
| 01 Oct 2025 | 356.05 | 352.00 | 366.05 | 344.65 | 17482 | -1.85% |
| 30 Sep 2025 | 362.75 | 366.50 | 369.95 | 360.05 | 16497 | 0.18% |
| 29 Sep 2025 | 362.10 | 364.60 | 374.40 | 357.00 | 26481 | -0.63% |
| 26 Sep 2025 | 364.40 | 377.20 | 378.05 | 363.00 | 13883 | -3.28% |
| 25 Sep 2025 | 376.75 | 398.00 | 398.00 | 375.00 | 11557 | -2.97% |
| 24 Sep 2025 | 388.30 | 380.00 | 399.10 | 378.10 | 20733 | 1.13% |
| 23 Sep 2025 | 383.95 | 395.50 | 405.00 | 380.10 | 11870 | -2.72% |
| 22 Sep 2025 | 394.70 | 406.45 | 414.00 | 387.10 | 22460 | -2.89% |
| 19 Sep 2025 | 406.45 | 420.90 | 420.90 | 403.10 | 76440 | 0.98% |
| 18 Sep 2025 | 402.50 | 387.00 | 402.50 | 383.35 | 35773 | 5.00% |
| 17 Sep 2025 | 383.35 | 369.70 | 383.35 | 363.15 | 79874 | 5.00% |
| 16 Sep 2025 | 365.10 | 365.85 | 368.00 | 360.90 | 9607 | 0.10% |
| 15 Sep 2025 | 364.75 | 367.95 | 372.90 | 360.00 | 18489 | 0.43% |
| 12 Sep 2025 | 363.20 | 347.25 | 364.80 | 347.25 | 61631 | 4.53% |
| 11 Sep 2025 | 347.45 | 333.00 | 355.00 | 333.00 | 25783 | 1.89% |
| 10 Sep 2025 | 341.00 | 351.00 | 358.40 | 338.05 | 24445 | -2.71% |
| 09 Sep 2025 | 350.50 | 353.15 | 357.85 | 349.75 | 11860 | -0.75% |
| 08 Sep 2025 | 353.15 | 360.60 | 361.45 | 345.00 | 12164 | -1.62% |
| 05 Sep 2025 | 358.95 | 363.45 | 363.50 | 357.10 | 8131 | -0.06% |
| 04 Sep 2025 | 359.15 | 363.00 | 365.80 | 359.00 | 11790 | -0.28% |
| 03 Sep 2025 | 360.15 | 359.45 | 364.00 | 355.05 | 23210 | 0.39% |
| 02 Sep 2025 | 358.75 | 361.60 | 367.95 | 356.00 | 17557 | -1.33% |
| 01 Sep 2025 | 363.60 | 363.60 | 369.75 | 361.10 | 12996 | 0.54% |
| 29 Aug 2025 | 361.65 | 368.00 | 370.00 | 361.10 | 13174 | -1.50% |
| 28 Aug 2025 | 367.15 | 358.25 | 374.00 | 352.05 | 25064 | 2.20% |
| 26 Aug 2025 | 359.25 | 375.10 | 375.10 | 357.00 | 18210 | -3.04% |
| 25 Aug 2025 | 370.50 | 385.15 | 389.80 | 367.10 | 45958 | -3.48% |
| 22 Aug 2025 | 383.85 | 365.65 | 383.85 | 357.50 | 55705 | 4.99% |
| 21 Aug 2025 | 365.60 | 359.00 | 368.70 | 353.60 | 19579 | 1.94% |
| 20 Aug 2025 | 358.65 | 352.00 | 360.05 | 351.25 | 39647 | 0.10% |
| 19 Aug 2025 | 358.30 | 354.00 | 359.80 | 350.05 | 23430 | 2.36% |
| 18 Aug 2025 | 350.05 | 371.95 | 377.25 | 350.00 | 45865 | -4.98% |
| 14 Aug 2025 | 368.40 | 374.00 | 387.00 | 366.00 | 41709 | -0.81% |
| 13 Aug 2025 | 371.40 | 378.00 | 386.95 | 371.00 | 106113 | -4.89% |
| 12 Aug 2025 | 390.50 | 396.30 | 408.00 | 385.50 | 29583 | -2.87% |
| 11 Aug 2025 | 402.05 | 418.00 | 418.80 | 399.00 | 43459 | -1.71% |
| 08 Aug 2025 | 409.05 | 425.00 | 429.00 | 407.80 | 33569 | -3.34% |
| 07 Aug 2025 | 423.20 | 417.00 | 438.80 | 411.85 | 48904 | 1.26% |
| 06 Aug 2025 | 417.95 | 439.80 | 449.90 | 415.60 | 49038 | -3.32% |
| 05 Aug 2025 | 432.30 | 425.00 | 437.00 | 425.00 | 33352 | 3.36% |
| 04 Aug 2025 | 418.25 | 425.20 | 425.20 | 406.80 | 29040 | -1.37% |
| 01 Aug 2025 | 424.05 | 436.00 | 447.00 | 416.20 | 79146 | -0.93% |
| 31 Jul 2025 | 428.05 | 407.60 | 428.05 | 393.20 | 51778 | 4.99% |
| 30 Jul 2025 | 407.70 | 419.05 | 419.05 | 401.10 | 23111 | -1.84% |
| 29 Jul 2025 | 415.35 | 427.00 | 427.00 | 409.00 | 22320 | -1.01% |
| 28 Jul 2025 | 419.60 | 408.00 | 428.70 | 408.00 | 58193 | 2.77% |
| 25 Jul 2025 | 408.30 | 418.05 | 421.35 | 401.10 | 65749 | -2.69% |
| 24 Jul 2025 | 419.60 | 444.65 | 444.65 | 418.05 | 75901 | -4.65% |
| 23 Jul 2025 | 440.05 | 448.90 | 448.90 | 437.05 | 30235 | 0.15% |
| 22 Jul 2025 | 439.40 | 467.00 | 467.00 | 437.00 | 50626 | -4.18% |
| 21 Jul 2025 | 458.55 | 441.20 | 463.00 | 438.45 | 45133 | 3.93% |
| 18 Jul 2025 | 441.20 | 454.85 | 455.90 | 436.75 | 34111 | -1.50% |
| 17 Jul 2025 | 447.90 | 454.80 | 472.05 | 445.00 | 63911 | -1.33% |
| 16 Jul 2025 | 453.95 | 468.90 | 473.70 | 450.55 | 101877 | -0.73% |
| 15 Jul 2025 | 457.30 | 435.20 | 457.30 | 433.00 | 101809 | 4.99% |
| 14 Jul 2025 | 435.55 | 458.90 | 458.90 | 434.55 | 122400 | -4.78% |
| 11 Jul 2025 | 457.40 | 481.00 | 483.75 | 456.95 | 111923 | -4.91% |
| 10 Jul 2025 | 481.00 | 468.95 | 492.00 | 460.95 | 318622 | 2.46% |
| 09 Jul 2025 | 469.45 | 482.10 | 500.00 | 469.45 | 192723 | -5.00% |
| 08 Jul 2025 | 494.15 | 510.00 | 511.45 | 494.15 | 170495 | -5.00% |
| 07 Jul 2025 | 520.15 | 553.00 | 553.00 | 520.15 | 115644 | -5.00% |
| 04 Jul 2025 | 547.50 | 576.95 | 580.25 | 533.00 | 676879 | -0.93% |
| 03 Jul 2025 | 552.65 | 528.00 | 552.65 | 528.00 | 92225 | 5.00% |
| 02 Jul 2025 | 526.35 | 529.00 | 546.00 | 518.65 | 203644 | -0.49% |
| 01 Jul 2025 | 528.95 | 537.00 | 556.75 | 505.60 | 1006337 | 4.51% |
| 30 Jun 2025 | 506.12 | 478.25 | 506.12 | 475.20 | 184774 | 10.00% |
| 27 Jun 2025 | 460.11 | 423.80 | 460.11 | 416.11 | 311169 | 10.00% |
| 26 Jun 2025 | 418.29 | 412.80 | 435.00 | 405.00 | 165788 | 2.52% |
| 25 Jun 2025 | 408.00 | 417.05 | 419.81 | 405.00 | 88765 | -1.97% |
| 24 Jun 2025 | 416.19 | 430.50 | 430.80 | 411.70 | 91464 | -1.63% |
| 23 Jun 2025 | 423.07 | 401.86 | 444.24 | 399.86 | 418104 | 4.76% |
| 20 Jun 2025 | 403.86 | 407.00 | 415.79 | 400.15 | 83514 | 0.30% |
| 19 Jun 2025 | 402.64 | 403.80 | 414.80 | 400.00 | 143887 | -0.30% |
| 18 Jun 2025 | 403.87 | 429.00 | 431.82 | 401.25 | 115586 | -5.25% |
| 17 Jun 2025 | 426.23 | 442.00 | 449.31 | 423.09 | 144158 | -3.55% |
| 16 Jun 2025 | 441.94 | 462.35 | 478.90 | 436.51 | 448500 | -1.52% |
| 13 Jun 2025 | 448.74 | 386.00 | 448.84 | 382.00 | 447862 | 9.97% |
| 12 Jun 2025 | 408.04 | 450.10 | 455.00 | 403.56 | 275381 | -8.38% |
| 11 Jun 2025 | 445.35 | 441.18 | 470.00 | 437.10 | 626755 | 0.95% |
| 10 Jun 2025 | 441.18 | 437.00 | 441.82 | 401.66 | 1410519 | 9.84% |
| 09 Jun 2025 | 401.66 | 332.00 | 401.66 | 325.85 | 1726806 | 20.00% |
| 06 Jun 2025 | 334.72 | 292.00 | 340.80 | 292.00 | 2133643 | 16.84% |
| 05 Jun 2025 | 286.47 | 242.84 | 286.47 | 241.78 | 418754 | 20.00% |
| 04 Jun 2025 | 238.73 | 245.00 | 245.00 | 238.00 | 12007 | -0.98% |
| 03 Jun 2025 | 241.10 | 240.30 | 246.45 | 240.00 | 16779 | -0.57% |
| 02 Jun 2025 | 242.48 | 246.62 | 249.58 | 240.10 | 19152 | -1.68% |
| 30 May 2025 | 246.62 | 243.83 | 250.19 | 236.19 | 45303 | 2.88% |
| 29 May 2025 | 239.71 | 245.90 | 249.80 | 237.20 | 49423 | -1.52% |
| 28 May 2025 | 243.42 | 229.00 | 246.99 | 223.99 | 238011 | 8.10% |
| 27 May 2025 | 225.19 | 226.70 | 229.00 | 222.66 | 19425 | -0.17% |
| 26 May 2025 | 225.58 | 230.30 | 235.99 | 224.00 | 19888 | -1.87% |
| 23 May 2025 | 229.89 | 228.18 | 244.40 | 227.25 | 28582 | 0.60% |
| 22 May 2025 | 228.53 | 234.68 | 234.68 | 227.00 | 9820 | -2.10% |
| 21 May 2025 | 233.44 | 234.80 | 235.80 | 224.99 | 13394 | 2.61% |
| 20 May 2025 | 227.51 | 233.01 | 233.87 | 225.99 | 17724 | -1.15% |
| 19 May 2025 | 230.15 | 226.40 | 237.45 | 223.17 | 20572 | 0.47% |
| 16 May 2025 | 229.07 | 232.99 | 235.00 | 225.20 | 16937 | 0.19% |
| 15 May 2025 | 228.63 | 226.57 | 236.96 | 224.71 | 18065 | 1.41% |
| 14 May 2025 | 225.45 | 223.36 | 228.00 | 222.25 | 12941 | 1.49% |
| 13 May 2025 | 222.13 | 217.18 | 228.01 | 216.08 | 18570 | 2.28% |
| 12 May 2025 | 217.17 | 212.55 | 221.00 | 212.55 | 13563 | 3.27% |
| 09 May 2025 | 210.29 | 210.60 | 214.99 | 200.05 | 28218 | 0.80% |
| 08 May 2025 | 208.63 | 218.01 | 229.95 | 206.00 | 40389 | -4.31% |
| 07 May 2025 | 218.02 | 206.90 | 221.59 | 206.90 | 32018 | 4.53% |
| 06 May 2025 | 208.57 | 215.12 | 220.56 | 205.05 | 30020 | -4.05% |
| 05 May 2025 | 217.37 | 222.68 | 222.68 | 216.02 | 16815 | 0.16% |
| 02 May 2025 | 217.02 | 226.00 | 231.89 | 213.20 | 53968 | -3.97% |
| 30 Apr 2025 | 226.00 | 237.00 | 237.60 | 224.30 | 20075 | -4.84% |
| 29 Apr 2025 | 237.50 | 233.85 | 252.15 | 233.80 | 54335 | 0.06% |
| 28 Apr 2025 | 237.35 | 223.30 | 248.00 | 223.30 | 26291 | 3.49% |
| 25 Apr 2025 | 229.35 | 238.30 | 243.80 | 227.35 | 18319 | -3.76% |
| 24 Apr 2025 | 238.30 | 235.00 | 243.00 | 234.75 | 28932 | 1.10% |
| 23 Apr 2025 | 235.70 | 242.05 | 246.50 | 233.15 | 39578 | -2.62% |
| 22 Apr 2025 | 242.05 | 243.65 | 246.00 | 240.00 | 31064 | -0.53% |
| 21 Apr 2025 | 243.35 | 236.65 | 259.00 | 236.65 | 78032 | 3.05% |
| 17 Apr 2025 | 236.15 | 244.80 | 244.80 | 235.30 | 13008 | -0.90% |
| 16 Apr 2025 | 238.30 | 236.50 | 247.40 | 236.50 | 21166 | -0.96% |
| 15 Apr 2025 | 240.60 | 249.50 | 250.95 | 239.00 | 23893 | -0.29% |
| 11 Apr 2025 | 241.30 | 245.00 | 252.25 | 235.20 | 33097 | -0.43% |
| 09 Apr 2025 | 242.35 | 243.90 | 249.70 | 239.50 | 14282 | -0.74% |
| 08 Apr 2025 | 244.15 | 238.00 | 254.00 | 233.50 | 35052 | 3.02% |
| 07 Apr 2025 | 237.00 | 220.00 | 245.25 | 220.00 | 28574 | -5.82% |
| 04 Apr 2025 | 251.65 | 263.15 | 263.15 | 245.20 | 15885 | -4.12% |
| 03 Apr 2025 | 262.45 | 250.00 | 265.40 | 249.00 | 24691 | 2.92% |
| 02 Apr 2025 | 255.00 | 250.10 | 261.30 | 241.10 | 40728 | 1.43% |
| 01 Apr 2025 | 251.40 | 252.60 | 258.95 | 245.10 | 24295 | -1.62% |
| 28 Mar 2025 | 255.53 | 256.06 | 265.20 | 252.00 | 16968 | -1.15% |
| 27 Mar 2025 | 258.51 | 275.00 | 275.00 | 254.70 | 26375 | -3.58% |
| 26 Mar 2025 | 268.10 | 273.78 | 274.42 | 261.20 | 35028 | -0.08% |
| 25 Mar 2025 | 268.31 | 273.60 | 289.95 | 264.69 | 34430 | -0.47% |
| 24 Mar 2025 | 269.57 | 263.00 | 276.59 | 262.00 | 37781 | 2.65% |
| 21 Mar 2025 | 262.60 | 262.50 | 275.00 | 260.00 | 58269 | 1.53% |
| 20 Mar 2025 | 258.64 | 254.00 | 263.00 | 247.80 | 53061 | 2.07% |
| 19 Mar 2025 | 253.40 | 250.00 | 268.00 | 247.52 | 70636 | 2.66% |
| 18 Mar 2025 | 246.84 | 240.20 | 252.00 | 237.80 | 62991 | 1.88% |
| 17 Mar 2025 | 242.28 | 232.94 | 264.11 | 232.94 | 204182 | 5.56% |
| 13 Mar 2025 | 229.51 | 228.50 | 241.20 | 222.50 | 32889 | 2.15% |
| 12 Mar 2025 | 224.68 | 220.50 | 232.17 | 220.50 | 32371 | 0.49% |
| 11 Mar 2025 | 223.58 | 238.00 | 238.94 | 222.00 | 39621 | -5.99% |
| 10 Mar 2025 | 237.83 | 258.00 | 263.00 | 233.70 | 153396 | -3.16% |
| 07 Mar 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 10497 | 5.00% |
| 06 Mar 2025 | 233.91 | 233.91 | 233.91 | 233.91 | 4256 | 5.00% |
| 05 Mar 2025 | 222.78 | 213.00 | 222.78 | 212.18 | 50922 | 5.00% |
| 04 Mar 2025 | 212.18 | 199.24 | 220.21 | 199.24 | 58192 | 1.17% |
| 03 Mar 2025 | 209.73 | 206.57 | 228.32 | 206.57 | 85292 | -3.55% |
| 28 Feb 2025 | 217.45 | 217.45 | 217.45 | 217.45 | 824 | -5.00% |
| 27 Feb 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 1126 | -5.00% |
| 25 Feb 2025 | 240.95 | 240.95 | 240.95 | 240.95 | 3249 | -4.99% |
| 24 Feb 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 5135 | -5.00% |
