Skip to main content
Bajaj Finserv Ltd. (BOM:532978)
India flag India · Delayed Price · Currency is INR
1,869.15
-43.45 (-2.27%)
At close: Mar 6, 2026

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,850.001,850.001,801.651,840.651,840.65-1.52%40,048
Mar 6, 20261,911.951,911.951,865.001,869.151,869.15-2.27%54,184
Mar 5, 20261,892.251,918.151,878.351,912.601,912.601.24%109,030
Mar 4, 20261,906.051,910.001,860.101,889.151,889.15-2.82%115,698
Mar 2, 20261,953.701,989.501,926.551,943.951,943.95-2.45%70,915
Feb 27, 20262,040.952,040.951,986.901,992.701,992.70-2.38%47,576
Feb 26, 20262,049.452,064.402,027.552,041.352,041.35-0.39%21,452
Feb 25, 20262,050.002,075.002,043.002,049.252,049.250.16%32,249
Feb 24, 20262,039.802,050.302,032.052,046.052,046.05-0.24%17,013
Feb 23, 20262,057.702,069.452,044.002,051.052,051.05-0.34%10,401
Feb 20, 20262,021.402,063.502,021.402,057.952,057.951.20%20,327
Feb 19, 20262,071.552,071.552,027.452,033.602,033.60-1.31%51,617
Feb 18, 20262,033.552,066.002,033.552,060.602,060.600.78%31,732
Feb 17, 20262,051.002,051.702,033.852,044.602,044.60-0.34%16,338
Feb 16, 20262,023.002,054.952,021.752,051.502,051.501.35%37,250
Feb 13, 20262,067.752,067.752,013.852,024.202,024.20-0.61%18,440
Feb 12, 20262,020.652,041.752,016.102,036.552,036.550.47%24,757
Feb 11, 20262,027.952,049.852,022.052,027.002,027.00-0.04%15,750
Feb 10, 20262,026.202,033.302,020.352,027.802,027.800.17%30,593
Feb 9, 20262,025.102,034.352,019.002,024.452,024.450.02%20,083
Feb 6, 20261,993.952,027.251,984.952,023.952,023.951.17%35,471
Feb 5, 20261,996.702,022.501,992.302,000.502,000.50-0.92%95,562
Feb 4, 20261,901.052,032.001,901.052,019.152,019.150.30%120,231
Feb 3, 20262,006.302,045.101,993.202,013.052,013.054.29%61,786
Feb 2, 20261,902.301,940.001,878.651,930.201,930.201.15%28,456
Feb 1, 20261,952.501,952.501,900.001,908.201,908.20-2.31%42,255
Jan 30, 20261,938.901,955.851,926.401,953.351,953.350.28%106,155
Jan 29, 20261,923.701,956.501,920.601,947.851,947.850.35%38,536
Jan 28, 20261,916.301,943.001,910.001,941.101,941.101.33%2,124,177
Jan 27, 20261,948.701,970.951,903.901,915.651,915.65-1.69%63,797
Jan 23, 20261,993.901,993.901,942.651,948.651,948.65-2.26%17,364
Jan 22, 20261,965.701,996.001,965.701,993.801,993.801.73%62,079
Jan 21, 20261,956.351,974.001,938.001,959.951,959.950.15%266,066
Jan 20, 20262,002.302,018.001,950.401,957.051,957.05-3.05%181,621
Jan 19, 20261,985.252,025.001,985.252,018.552,018.550.81%21,818
Jan 16, 20262,005.202,032.702,000.502,002.402,002.400.04%32,795
Jan 14, 20262,024.152,024.151,993.602,001.502,001.50-0.49%24,552
Jan 13, 20261,998.952,015.001,991.852,011.452,011.450.64%100,917
Jan 12, 20261,992.002,006.501,972.251,998.651,998.650.30%96,595
Jan 9, 20262,010.002,014.201,982.651,992.701,992.70-0.80%9,172
Jan 8, 20262,020.202,028.001,990.502,008.752,008.75-1.16%57,579
Jan 7, 20262,044.002,044.002,021.702,032.402,032.40-0.58%15,490
Jan 6, 20262,030.652,081.502,030.652,044.202,044.200.24%41,010
Jan 5, 20262,028.052,044.252,028.052,039.352,039.350.05%11,153
Jan 2, 20262,036.602,049.302,027.052,038.252,038.250.06%20,164
Jan 1, 20262,042.552,048.002,029.002,037.052,037.05-0.09%9,464
Dec 31, 20252,030.002,044.502,010.502,038.802,038.800.10%33,685
Dec 30, 20252,001.602,046.001,980.552,036.752,036.751.25%22,286
Dec 29, 20252,011.302,022.001,996.702,011.702,011.70-0.36%42,146
Dec 26, 20252,026.952,034.952,005.202,019.052,019.05-0.83%25,913
Dec 24, 20252,047.402,064.252,025.302,035.852,035.85-0.56%22,861
Dec 23, 20252,057.102,057.452,042.352,047.352,047.35-0.16%14,586
Dec 22, 20252,033.602,053.752,033.602,050.552,050.550.33%42,155
Dec 19, 20252,025.452,055.002,020.902,043.902,043.900.90%25,467
Dec 18, 20252,021.202,037.702,001.852,025.752,025.750.23%14,452
Dec 17, 20252,035.002,043.452,012.002,021.202,021.20-0.69%217,273
Dec 16, 20252,070.002,070.002,028.202,035.252,035.25-1.65%20,819
Dec 15, 20252,072.302,076.202,061.002,069.502,069.50-0.79%19,853
Dec 12, 20252,090.952,092.002,069.152,086.002,086.001.01%10,761
Dec 11, 20252,065.702,076.552,050.002,065.102,065.10-12,394
Dec 10, 20252,046.052,098.202,046.052,065.152,065.15-0.20%17,187
Dec 9, 20252,057.302,080.802,040.002,069.252,069.250.50%16,038
Dec 8, 20252,096.102,096.402,039.502,058.902,058.90-1.77%11,369
Dec 5, 20252,050.202,110.002,046.852,096.052,096.052.24%48,305
Dec 4, 20252,045.102,061.752,034.952,050.202,050.200.25%11,896
Dec 3, 20252,062.602,065.702,035.952,045.102,045.10-0.99%9,791
Dec 2, 20252,061.302,080.252,060.002,065.652,065.65-0.76%25,287
Dec 1, 20252,105.002,105.102,075.002,081.552,081.55-0.61%15,805
Nov 28, 20252,108.002,111.952,086.002,094.352,094.35-0.42%19,494
Nov 27, 20252,080.202,117.002,076.002,103.252,103.250.93%50,121
Nov 26, 20252,033.002,088.352,031.502,083.802,083.802.63%39,810
Nov 25, 20252,031.352,047.402,028.002,030.352,030.35-0.01%18,962
Nov 24, 20252,060.352,063.502,026.002,030.602,030.60-1.14%28,959
Nov 21, 20252,096.252,096.252,046.852,054.002,054.00-2.01%20,126
Nov 20, 20252,052.152,105.002,044.652,096.202,096.202.25%104,865
Nov 19, 20252,050.002,056.252,035.102,050.102,050.10-0.02%15,707
Nov 18, 20252,078.852,078.852,047.452,050.452,050.45-1.40%18,191
Nov 17, 20252,064.002,081.852,055.002,079.652,079.650.76%9,254
Nov 14, 20252,034.052,071.102,034.052,064.002,064.000.39%19,322
Nov 13, 20252,042.852,071.002,033.352,056.052,056.050.99%43,878
Nov 12, 20252,010.052,040.001,996.002,035.902,035.902.42%54,088
Nov 11, 20252,091.702,093.051,953.301,987.751,987.75-6.26%187,053
Nov 10, 20252,119.802,126.952,099.052,120.452,120.450.77%21,286
Nov 7, 20252,060.002,112.002,042.052,104.252,104.251.96%22,330
Nov 6, 20252,070.102,079.502,058.002,063.852,063.85-0.44%6,078
Nov 4, 20252,094.402,099.002,061.552,073.052,073.05-0.43%16,899
Nov 3, 20252,088.202,099.902,071.002,081.902,081.90-0.30%20,117
Oct 31, 20252,117.002,128.602,085.002,088.202,088.20-1.25%19,414
Oct 30, 20252,132.202,145.002,102.552,114.602,114.60-1.03%21,853
Oct 29, 20252,148.002,148.002,124.002,136.552,136.55-0.21%25,546
Oct 28, 20252,150.252,189.152,124.002,140.952,140.95-1.32%36,875
Oct 27, 20252,155.102,177.602,150.002,169.602,169.600.46%26,340
Oct 24, 20252,175.852,183.752,145.202,159.652,159.65-0.74%18,752
Oct 23, 20252,179.952,194.652,158.652,175.852,175.850.28%79,426
Oct 21, 20252,154.252,184.302,134.002,169.802,169.801.42%21,584
Oct 20, 20252,084.502,149.002,084.502,139.452,139.452.72%64,613
Oct 17, 20252,081.052,104.802,076.802,082.802,082.80-0.37%29,107
Oct 16, 20252,088.052,099.952,077.502,090.552,090.550.41%195,258
Oct 15, 20252,020.302,088.002,020.302,082.102,082.103.15%166,785
Oct 14, 20252,021.452,035.902,006.602,018.452,018.45-0.12%26,499