Skip to main content
Bajaj Finance Limited (BOM:500034)
India flag India · Delayed Price · Currency is INR
950.00
-12.30 (-1.28%)
At close: Mar 6, 2026

Bajaj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026960.00960.95946.50950.00950.00-1.28%256,191
Mar 5, 2026957.00968.45946.30962.30962.301.83%328,366
Mar 4, 2026965.05970.00941.60945.00945.00-3.36%1,158,211
Mar 2, 2026951.05990.00951.05977.90977.90-1.87%1,185,861
Feb 27, 20261,012.701,014.15993.25996.50996.50-1.60%274,541
Feb 26, 20261,021.051,031.001,005.951,012.751,012.75-0.78%83,022
Feb 25, 20261,025.151,034.001,013.051,020.751,020.75-0.30%149,864
Feb 24, 20261,027.001,028.401,010.651,023.801,023.80-0.70%181,284
Feb 23, 20261,030.001,045.901,029.001,031.051,031.050.18%152,846
Feb 20, 20261,014.301,036.951,009.251,029.151,029.151.47%1,025,362
Feb 19, 20261,023.901,024.501,007.751,014.251,014.25-0.93%128,686
Feb 18, 20261,015.001,025.151,008.001,023.801,023.800.98%921,526
Feb 17, 20261,010.051,015.351,004.001,013.851,013.850.10%116,577
Feb 16, 20261,024.701,029.501,003.151,012.801,012.80-1.10%132,847
Feb 13, 2026999.801,032.00993.401,024.101,024.102.43%5,842,010
Feb 12, 2026974.101,002.00964.80999.80999.803.17%4,942,242
Feb 11, 2026965.00974.55961.45969.05969.050.38%125,114
Feb 10, 2026982.90985.00961.45965.35965.35-1.80%303,742
Feb 9, 2026990.00990.00971.60983.00983.000.14%97,623
Feb 6, 2026974.00986.50966.25981.65981.651.76%633,681
Feb 5, 2026965.00968.40953.00964.70964.700.11%287,356
Feb 4, 2026960.05975.70943.45963.60963.60-0.12%851,122
Feb 3, 2026946.25974.55942.15964.75964.756.68%540,558
Feb 2, 2026889.65909.00888.05904.35904.350.10%429,701
Feb 1, 2026929.85935.00888.50903.45903.45-2.91%217,731
Jan 30, 2026925.15938.00925.15930.55930.55-0.48%205,245
Jan 29, 2026932.30939.40922.75935.05935.05-0.01%232,602
Jan 28, 2026915.00936.15915.00935.15935.152.20%433,250
Jan 27, 2026928.65931.50907.60915.00915.00-1.38%540,631
Jan 23, 2026940.15951.35926.40927.85927.85-1.61%241,143
Jan 22, 2026943.95947.65934.75943.00943.000.74%708,936
Jan 21, 2026929.70947.00921.10936.10936.100.28%565,563
Jan 20, 2026976.00976.00928.05933.50933.50-3.88%355,589
Jan 19, 2026947.15973.00947.15971.20971.202.18%277,310
Jan 16, 2026935.00963.00935.00950.50950.500.47%356,791
Jan 14, 2026948.00953.90943.50946.10946.10-0.29%370,056
Jan 13, 2026950.00955.60939.00948.85948.85-0.29%268,989
Jan 12, 2026958.00961.00939.85951.65951.65-0.93%277,089
Jan 9, 2026970.00983.00953.95960.55960.55-1.16%126,661
Jan 8, 2026969.00978.15965.15971.80971.800.29%429,941
Jan 7, 2026976.00976.40965.55969.00969.00-0.91%203,288
Jan 6, 2026981.55987.00973.50977.85977.85-0.08%436,480
Jan 5, 2026984.75999.55975.20978.65978.65-1.21%857,613
Jan 2, 2026976.90993.80961.80990.65990.651.90%125,019
Jan 1, 2026988.00988.00968.95972.20972.20-1.46%374,510
Dec 31, 2025994.25994.25978.35986.65986.65-0.27%441,735
Dec 30, 2025995.30997.35987.40989.30989.30-0.83%200,455
Dec 29, 20251,000.201,005.80990.00997.60997.60-0.22%591,393
Dec 26, 20251,009.101,009.25997.45999.80999.80-1.48%285,386
Dec 24, 20251,015.901,037.451,006.001,014.851,014.850.34%402,310
Dec 23, 20251,013.001,018.001,006.051,011.401,011.400.39%194,588
Dec 22, 20251,013.451,014.901,005.001,007.501,007.50-0.05%86,216
Dec 19, 20251,001.201,014.101,001.201,008.001,008.000.80%66,984
Dec 18, 20251,003.751,009.20995.001,000.001,000.000.02%629,574
Dec 17, 2025998.551,010.95995.50999.80999.800.13%187,486
Dec 16, 20251,006.501,010.00997.00998.50998.50-1.41%1,009,508
Dec 15, 20251,017.251,017.251,007.651,012.751,012.75-0.46%404,128
Dec 12, 20251,004.951,020.751,003.501,017.451,017.451.15%312,198
Dec 11, 20251,010.201,020.601,000.501,005.901,005.90-0.45%390,003
Dec 10, 20251,017.501,021.351,007.551,010.401,010.40-0.60%91,860
Dec 9, 20251,022.101,025.151,014.001,016.501,016.50-0.95%97,342
Dec 8, 20251,046.101,048.451,023.001,026.251,026.25-2.12%212,865
Dec 5, 20251,029.951,061.001,027.851,048.451,048.451.89%295,030
Dec 4, 20251,015.751,030.701,015.751,029.051,029.050.88%439,482
Dec 3, 20251,024.201,025.751,013.651,020.101,020.10-0.50%116,100
Dec 2, 20251,014.001,036.001,014.001,025.251,025.250.47%96,988
Dec 1, 20251,040.751,044.851,019.151,020.501,020.50-1.65%246,059
Nov 28, 20251,035.201,043.451,030.801,037.651,037.650.38%130,633
Nov 27, 20251,016.001,044.801,009.701,033.701,033.702.27%778,754
Nov 26, 2025986.001,012.80981.451,010.801,010.802.52%139,797
Nov 25, 2025996.00996.10985.00986.00986.00-0.80%93,929
Nov 24, 20251,001.201,009.50992.00993.95993.95-1.09%354,225
Nov 21, 20251,020.001,027.601,002.451,004.951,004.95-2.29%118,318
Nov 20, 20251,007.651,031.201,007.651,028.501,028.502.28%464,314
Nov 19, 20251,011.551,016.251,004.751,005.551,005.55-0.79%682,218
Nov 18, 20251,026.151,026.151,012.001,013.551,013.55-1.26%82,122
Nov 17, 20251,024.101,033.001,017.001,026.451,026.450.81%108,148
Nov 14, 20251,004.901,019.851,003.001,018.201,018.201.30%71,137
Nov 13, 20251,011.901,019.851,003.351,005.151,005.15-0.67%916,763
Nov 12, 20251,009.101,018.451,009.101,011.901,011.900.65%429,379
Nov 11, 20251,042.051,044.65997.001,005.351,005.35-7.38%1,101,846
Nov 10, 20251,069.401,087.901,063.051,085.401,085.401.76%392,999
Nov 7, 20251,040.551,077.001,034.401,066.651,066.652.40%147,839
Nov 6, 20251,042.101,053.001,037.051,041.601,041.60-1.45%560,302
Nov 4, 20251,044.001,060.451,035.501,056.951,056.951.35%138,003
Nov 3, 20251,035.851,047.701,031.501,042.901,042.900.03%79,226
Oct 31, 20251,052.101,069.701,041.501,042.601,042.60-0.89%190,124
Oct 30, 20251,063.201,066.751,045.101,051.951,051.95-1.04%466,151
Oct 29, 20251,065.951,079.401,061.001,063.001,063.00-1.10%93,566
Oct 28, 20251,081.901,087.901,063.101,074.801,074.80-0.87%349,044
Oct 27, 20251,091.001,091.001,076.001,084.201,084.20-0.47%380,679
Oct 24, 20251,094.201,098.501,087.101,089.351,089.35-0.44%233,312
Oct 23, 20251,090.001,102.451,084.101,094.201,094.200.69%604,530
Oct 21, 20251,089.951,089.951,081.501,086.701,086.700.53%85,058
Oct 20, 20251,080.051,086.351,072.101,080.951,080.951.01%319,272
Oct 17, 20251,060.001,076.451,058.001,070.151,070.150.41%407,793
Oct 16, 20251,060.101,081.501,059.001,065.801,065.800.58%1,608,807
Oct 15, 20251,030.751,062.001,018.601,059.651,059.654.03%422,354
Oct 14, 20251,040.001,042.601,011.351,018.601,018.60-1.80%269,610
Oct 13, 20251,028.001,039.601,022.001,037.251,037.251.32%146,102