Baid Finserv Limited (BOM:511724)
India
· Delayed Price · Currency is INR 11.10
+0.07 (0.63%)
At close: Apr 28, 2026
Baid Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | 0.63% | 1,901 |
| Apr 27, 2026 | 11.50 | 11.50 | 11.00 | 11.03 | 11.03 | 0.36% | 1,401 |
| Apr 24, 2026 | 11.02 | 11.36 | 10.93 | 10.99 | 10.99 | -0.27% | 6,813 |
| Apr 23, 2026 | 11.03 | 11.42 | 10.95 | 11.02 | 11.02 | -2.65% | 11,362 |
| Apr 22, 2026 | 11.25 | 11.36 | 11.25 | 11.32 | 11.32 | -1.22% | 4,462 |
| Apr 21, 2026 | 11.15 | 11.53 | 11.15 | 11.46 | 11.46 | 2.78% | 7,369 |
| Apr 20, 2026 | 11.37 | 11.40 | 10.63 | 11.15 | 11.15 | -1.93% | 6,746 |
| Apr 17, 2026 | 11.19 | 11.60 | 10.95 | 11.37 | 11.37 | 3.36% | 6,815 |
| Apr 16, 2026 | 11.34 | 11.45 | 10.87 | 11.00 | 11.00 | -1.43% | 2,031 |
| Apr 15, 2026 | 10.73 | 11.20 | 10.62 | 11.16 | 11.16 | 3.33% | 9,839 |
| Apr 13, 2026 | 10.97 | 11.01 | 10.80 | 10.80 | 10.80 | -1.55% | 3,307 |
| Apr 10, 2026 | 12.00 | 12.00 | 10.70 | 10.97 | 10.97 | 1.57% | 11,894 |
| Apr 9, 2026 | 11.00 | 11.20 | 10.75 | 10.80 | 10.80 | -2.79% | 1,092 |
| Apr 8, 2026 | 9.98 | 11.20 | 9.98 | 11.11 | 11.11 | 11.32% | 34,011 |
| Apr 7, 2026 | 10.26 | 10.45 | 9.48 | 9.98 | 9.98 | -3.01% | 15,488 |
| Apr 6, 2026 | 9.50 | 10.43 | 9.50 | 10.29 | 10.29 | 1.48% | 18,581 |
| Apr 2, 2026 | 9.95 | 10.14 | 9.90 | 10.14 | 10.14 | 0.20% | 245 |
| Apr 1, 2026 | 9.03 | 10.20 | 9.03 | 10.12 | 10.12 | 11.70% | 6,125 |
| Mar 30, 2026 | 9.80 | 10.03 | 9.00 | 9.06 | 9.06 | -7.83% | 60,985 |
| Mar 27, 2026 | 10.11 | 10.39 | 9.76 | 9.83 | 9.83 | -6.65% | 30,464 |
| Mar 25, 2026 | 10.86 | 11.05 | 10.51 | 10.53 | 10.53 | -1.59% | 4,863 |
| Mar 24, 2026 | 10.55 | 10.74 | 10.28 | 10.70 | 10.70 | 1.90% | 14,458 |
| Mar 23, 2026 | 10.70 | 10.89 | 10.45 | 10.50 | 10.50 | -2.87% | 3,338 |
| Mar 20, 2026 | 11.00 | 11.00 | 10.70 | 10.81 | 10.81 | -0.37% | 12,753 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | -1.36% | 5,463 |
| Mar 18, 2026 | 11.11 | 11.42 | 10.90 | 11.00 | 11.00 | 0.09% | 20,765 |
| Mar 17, 2026 | 12.00 | 12.00 | 10.74 | 10.99 | 10.99 | 0.46% | 5,052 |
| Mar 16, 2026 | 10.99 | 11.00 | 10.79 | 10.94 | 10.94 | 0.37% | 696 |
| Mar 13, 2026 | 10.15 | 11.21 | 10.15 | 10.90 | 10.90 | -1.62% | 3,072 |
| Mar 12, 2026 | 10.80 | 11.20 | 10.78 | 11.08 | 11.08 | 1.28% | 1,932 |
| Mar 11, 2026 | 11.33 | 11.33 | 10.60 | 10.94 | 10.94 | -1.53% | 21,515 |
| Mar 10, 2026 | 11.06 | 11.43 | 10.89 | 11.11 | 11.11 | 0.91% | 9,835 |
| Mar 9, 2026 | 10.31 | 11.16 | 10.31 | 11.01 | 11.01 | -0.54% | 7,187 |
| Mar 6, 2026 | 11.50 | 11.50 | 10.80 | 11.07 | 11.07 | -1.95% | 5,130 |
| Mar 5, 2026 | 10.93 | 11.50 | 10.90 | 11.29 | 11.29 | 2.45% | 2,000 |
| Mar 4, 2026 | 10.62 | 11.20 | 10.62 | 11.02 | 11.02 | -1.61% | 8,429 |
| Mar 2, 2026 | 10.90 | 11.32 | 10.90 | 11.20 | 11.20 | -0.97% | 16,946 |
| Feb 27, 2026 | 11.00 | 11.31 | 11.00 | 11.31 | 11.31 | 1.71% | 2,149 |
| Feb 26, 2026 | 10.66 | 11.51 | 10.66 | 11.12 | 11.12 | -0.89% | 2,684 |
| Feb 25, 2026 | 10.90 | 11.35 | 10.90 | 11.22 | 11.22 | 0.27% | 16 |
| Feb 24, 2026 | 11.22 | 11.47 | 10.82 | 11.19 | 11.19 | 0.27% | 8,665 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.01 | 11.16 | 11.16 | -0.80% | 5,850 |
| Feb 20, 2026 | 11.19 | 11.34 | 11.00 | 11.25 | 11.25 | 1.17% | 6,539 |
| Feb 19, 2026 | 13.20 | 13.20 | 11.06 | 11.12 | 11.12 | -2.88% | 4,885 |
| Feb 18, 2026 | 11.60 | 11.60 | 10.95 | 11.45 | 11.45 | 2.97% | 11,735 |
| Feb 17, 2026 | 11.12 | 11.48 | 11.12 | 11.12 | 11.12 | -0.71% | 2,092 |
| Feb 16, 2026 | 11.11 | 11.64 | 11.11 | 11.20 | 11.20 | -1.67% | 2,637 |
| Feb 13, 2026 | 11.20 | 11.59 | 11.16 | 11.39 | 11.39 | 0.53% | 3,376 |
| Feb 12, 2026 | 11.35 | 11.62 | 11.27 | 11.33 | 11.33 | -0.09% | 6,854 |
| Feb 11, 2026 | 11.85 | 11.85 | 10.86 | 11.34 | 11.34 | -5.34% | 31,901 |
| Feb 10, 2026 | 12.15 | 12.19 | 11.92 | 11.98 | 11.98 | - | 11,374 |
| Feb 9, 2026 | 11.21 | 12.35 | 11.21 | 11.98 | 11.98 | 4.72% | 23,490 |
| Feb 6, 2026 | 11.20 | 11.82 | 11.20 | 11.44 | 11.44 | -0.69% | 8,132 |
| Feb 5, 2026 | 11.21 | 11.94 | 11.21 | 11.52 | 11.52 | -0.17% | 3,489 |
| Feb 4, 2026 | 11.68 | 12.80 | 11.45 | 11.54 | 11.54 | -2.20% | 34,364 |
| Feb 3, 2026 | 11.75 | 12.57 | 11.65 | 11.80 | 11.80 | 1.29% | 29,290 |
| Feb 2, 2026 | 11.35 | 11.92 | 11.23 | 11.65 | 11.65 | 2.92% | 9,002 |
| Feb 1, 2026 | 11.20 | 11.76 | 11.20 | 11.32 | 11.32 | 0.35% | 22,085 |
| Jan 30, 2026 | 11.35 | 11.86 | 11.21 | 11.28 | 11.28 | -2.25% | 13,692 |
| Jan 29, 2026 | 12.18 | 12.18 | 11.30 | 11.54 | 11.54 | -1.95% | 25,976 |
| Jan 28, 2026 | 12.22 | 12.22 | 11.75 | 11.77 | 11.77 | -1.01% | 30,243 |
| Jan 27, 2026 | 11.37 | 12.19 | 11.37 | 11.89 | 11.89 | 4.48% | 32,706 |
| Jan 23, 2026 | 11.94 | 11.98 | 11.04 | 11.38 | 11.38 | 13.91% | 153,067 |
| Jan 22, 2026 | 9.90 | 10.18 | 9.80 | 9.99 | 9.99 | -0.20% | 22,757 |
| Jan 21, 2026 | 10.12 | 10.23 | 9.80 | 10.01 | 10.01 | -2.15% | 12,936 |
| Jan 20, 2026 | 10.17 | 10.39 | 10.17 | 10.23 | 10.23 | 0.69% | 5,325 |
| Jan 19, 2026 | 10.45 | 10.45 | 10.16 | 10.16 | 10.16 | -0.39% | 1,945 |
| Jan 16, 2026 | 10.25 | 10.29 | 10.20 | 10.20 | 10.20 | 1.49% | 2,780 |
| Jan 14, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 1,400 |
| Jan 13, 2026 | 9.85 | 10.40 | 9.85 | 10.05 | 10.05 | -1.57% | 9,825 |
| Jan 12, 2026 | 10.29 | 10.39 | 10.12 | 10.21 | 10.21 | -3.50% | 43,625 |
| Jan 9, 2026 | 10.51 | 10.68 | 10.25 | 10.58 | 10.58 | -1.49% | 21,576 |
| Jan 8, 2026 | 10.70 | 11.07 | 10.60 | 10.74 | 10.74 | -0.74% | 5,006 |
| Jan 7, 2026 | 10.83 | 10.84 | 10.67 | 10.82 | 10.82 | -0.09% | 19,861 |
| Jan 6, 2026 | 11.02 | 11.02 | 10.83 | 10.83 | 10.83 | -1.72% | 3,275 |
| Jan 5, 2026 | 11.28 | 11.28 | 10.89 | 11.02 | 11.02 | 0.09% | 2,513 |
| Jan 2, 2026 | 11.08 | 11.16 | 11.00 | 11.01 | 11.01 | -0.63% | 6,652 |
| Jan 1, 2026 | 11.19 | 11.22 | 10.95 | 11.08 | 11.08 | -0.98% | 13,420 |
| Dec 31, 2025 | 11.19 | 11.30 | 11.06 | 11.19 | 11.19 | -0.80% | 5,721 |
| Dec 30, 2025 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 0.09% | 2,381 |
| Dec 29, 2025 | 11.42 | 11.65 | 11.25 | 11.27 | 11.27 | -4.17% | 8,549 |
| Dec 26, 2025 | 12.00 | 12.00 | 11.29 | 11.76 | 11.76 | 1.03% | 7,231 |
| Dec 24, 2025 | 11.78 | 11.88 | 11.60 | 11.64 | 11.64 | 0.87% | 12,050 |
| Dec 23, 2025 | 12.14 | 12.14 | 11.50 | 11.54 | 11.54 | -2.94% | 14,767 |
| Dec 22, 2025 | 11.64 | 12.00 | 11.34 | 11.89 | 11.89 | 4.67% | 17,921 |
| Dec 19, 2025 | 11.98 | 11.98 | 11.34 | 11.36 | 11.36 | -3.65% | 10,216 |
| Dec 18, 2025 | 11.03 | 12.06 | 10.90 | 11.79 | 11.79 | 5.74% | 26,173 |
| Dec 17, 2025 | 11.78 | 11.78 | 11.04 | 11.15 | 11.15 | -4.54% | 8,446 |
| Dec 16, 2025 | 12.80 | 13.49 | 11.39 | 11.68 | 11.68 | -6.78% | 77,994 |
| Dec 15, 2025 | 11.57 | 12.73 | 11.16 | 12.53 | 12.53 | 14.22% | 112,763 |
| Dec 12, 2025 | 11.10 | 11.11 | 10.59 | 10.97 | 10.97 | 0.73% | 26,102 |
| Dec 11, 2025 | 10.11 | 10.92 | 9.92 | 10.89 | 10.89 | 6.97% | 31,297 |
| Dec 10, 2025 | 9.26 | 10.19 | 9.26 | 10.18 | 10.18 | 2.52% | 18,627 |
| Dec 9, 2025 | 9.89 | 10.00 | 9.77 | 9.93 | 9.93 | -0.70% | 8,215 |
| Dec 8, 2025 | 9.90 | 10.07 | 9.89 | 10.00 | 10.00 | - | 2,336 |
| Dec 5, 2025 | 9.99 | 10.00 | 9.91 | 10.00 | 10.00 | 0.81% | 4,554 |
| Dec 4, 2025 | 9.90 | 9.99 | 9.76 | 9.92 | 9.92 | -0.20% | 26,435 |
| Dec 3, 2025 | 10.24 | 10.24 | 9.87 | 9.94 | 9.94 | -2.83% | 20,267 |
| Dec 2, 2025 | 10.04 | 10.24 | 10.04 | 10.23 | 10.23 | 0.79% | 2,482 |
| Dec 1, 2025 | 10.14 | 10.26 | 10.14 | 10.15 | 10.15 | 0.10% | 9,567 |