Skip to main content
Bajaj Finance Limited (BOM:500034)
India flag India · Delayed Price · Currency is INR
1,048.45
+19.40 (1.89%)
At close: Dec 5, 2025

Bajaj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,020.001,027.501,017.001,023.701,023.70-0.05%187,341
Oct 9, 20251,024.751,029.001,014.901,024.201,024.200.12%606,004
Oct 8, 20251,015.001,027.951,014.001,023.001,023.000.51%358,616
Oct 7, 20251,007.551,029.501,007.551,017.801,017.800.88%830,860
Oct 6, 2025990.501,023.00990.501,008.901,008.901.95%276,964
Oct 3, 2025979.00992.00972.35989.65989.650.21%105,157
Oct 1, 2025992.15999.55978.00987.60987.60-1.10%666,162
Sep 30, 2025991.101,002.20990.05998.60998.600.76%127,803
Sep 29, 2025992.00997.45981.05991.10991.100.62%156,256
Sep 26, 20251,011.951,011.95981.00985.00985.00-2.75%270,333
Sep 25, 20251,023.001,031.001,007.551,012.851,012.85-1.66%687,152
Sep 24, 20251,025.401,035.951,020.401,029.901,029.900.41%693,680
Sep 23, 20251,005.951,028.601,003.301,025.651,025.651.95%429,989
Sep 22, 2025986.551,010.95986.551,006.001,006.001.31%497,334
Sep 19, 2025992.00996.00988.35993.00993.00-0.52%380,748
Sep 18, 20251,009.951,009.95990.40998.15998.15-0.83%480,162
Sep 17, 20251,007.201,011.401,000.701,006.501,006.500.34%486,322
Sep 16, 20251,009.951,015.101,000.001,003.051,003.05-0.69%416,291
Sep 15, 2025999.001,025.75998.951,010.051,010.050.68%340,022
Sep 12, 2025976.051,004.60970.801,003.201,003.203.41%451,076
Sep 11, 2025968.05976.00965.50970.15970.150.22%687,682
Sep 10, 2025953.95969.50947.70968.05968.052.10%279,991
Sep 9, 2025944.25949.45940.35948.10948.100.41%108,863
Sep 8, 2025935.10949.60935.10944.25944.250.70%231,782
Sep 5, 2025940.85941.75932.15937.65937.650.30%376,518
Sep 4, 2025915.00948.20912.90934.85934.854.28%1,990,383
Sep 3, 2025896.85898.80880.05896.50896.500.68%148,427
Sep 2, 2025897.00899.50886.50890.45890.450.16%141,332
Sep 1, 2025877.80894.70877.80889.05889.051.28%110,058
Aug 29, 2025870.00887.95870.00877.80877.800.09%235,969
Aug 28, 2025870.20884.80870.00877.05877.050.06%254,874
Aug 26, 2025901.60901.60873.30876.50876.50-2.67%595,684
Aug 25, 2025902.95908.00898.40900.50900.500.65%583,088
Aug 22, 2025895.70903.90891.55894.65894.65-0.12%412,051
Aug 21, 2025887.75901.30884.00895.70895.700.90%206,716
Aug 20, 2025899.10902.35886.20887.70887.70-1.64%250,320
Aug 19, 2025905.10910.10890.50902.50902.50-0.29%174,893
Aug 18, 2025875.05919.15875.05905.10905.105.02%1,221,675
Aug 14, 2025860.00866.95855.30861.80861.800.16%170,385
Aug 13, 2025856.65863.75848.65860.45860.450.89%311,401
Aug 12, 2025878.00884.40852.00852.90852.90-2.87%346,528
Aug 11, 2025876.20885.00873.00878.10878.100.10%198,560
Aug 8, 2025875.05888.00875.05877.25877.25-0.18%155,513
Aug 7, 2025871.85882.40867.00878.80878.800.26%137,564
Aug 6, 2025889.95895.50874.85876.55876.55-1.67%96,878
Aug 5, 2025888.45893.50882.50891.45891.450.69%232,093
Aug 4, 2025873.05886.45873.05885.35885.350.96%225,120
Aug 1, 2025880.85895.60872.55876.95876.95-0.43%285,195
Jul 31, 2025866.35887.80866.35880.75880.75-0.48%227,623
Jul 30, 2025887.05892.55875.00885.00885.00-0.19%297,341
Jul 29, 2025877.00893.85873.05886.70886.700.72%1,154,746
Jul 28, 2025910.00913.95879.25880.40880.40-3.64%374,690
Jul 25, 2025908.00924.90897.65913.65913.65-4.73%1,077,459
Jul 24, 2025968.40969.90954.00959.00959.00-0.95%199,327
Jul 23, 2025952.95970.55952.95968.20968.201.66%472,259
Jul 22, 2025953.00961.75939.90952.40952.400.36%532,983
Jul 21, 2025937.30951.00937.30948.95948.950.75%234,485
Jul 18, 2025923.70944.65920.05941.85941.851.94%550,274
Jul 17, 2025925.00926.75916.25923.90923.900.24%261,045
Jul 16, 2025927.95927.95919.20921.65921.65-0.71%85,057
Jul 15, 2025920.00930.40918.40928.20928.201.01%95,991
Jul 14, 2025931.95931.95911.55918.95918.95-1.54%114,340