Skip to main content
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
2,096.50
+47.30 (2.31%)
At close: Dec 5, 2025

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,050.002,110.002,045.802,096.502,096.502.31%1,742,156
Dec 4, 20252,046.002,061.902,034.002,049.202,049.200.16%758,590
Dec 3, 20252,065.902,072.402,035.002,046.002,046.00-0.96%785,536
Dec 2, 20252,070.102,081.502,059.502,065.902,065.90-0.76%682,583
Dec 1, 20252,102.502,105.902,075.002,081.802,081.80-0.58%533,604
Nov 28, 20252,110.002,113.002,086.502,094.002,094.00-0.44%590,610
Nov 27, 20252,085.102,118.002,075.602,103.202,103.200.87%1,125,896
Nov 26, 20252,035.002,088.502,030.902,085.102,085.102.70%928,388
Nov 25, 20252,039.002,051.502,026.402,030.202,030.20-0.03%688,300
Nov 24, 20252,064.002,064.002,025.802,030.802,030.80-1.05%1,422,874
Nov 21, 20252,100.002,100.002,045.102,052.402,052.40-2.06%1,019,782
Nov 20, 20252,064.702,105.002,042.902,095.602,095.602.21%1,576,354
Nov 19, 20252,059.402,059.402,035.002,050.202,050.20-704,802
Nov 18, 20252,073.002,075.502,047.002,050.202,050.20-1.41%734,236
Nov 17, 20252,065.802,081.102,055.002,079.602,079.600.67%817,576
Nov 14, 20252,050.002,072.002,044.202,065.802,065.800.47%1,433,249
Nov 13, 20252,045.002,072.402,032.302,056.202,056.201.02%1,839,900
Nov 12, 20252,009.502,039.001,995.002,035.502,035.502.32%2,396,251
Nov 11, 20252,085.002,099.001,952.401,989.401,989.40-6.09%4,943,745
Nov 10, 20252,114.702,126.802,096.302,118.302,118.300.77%985,115
Nov 7, 20252,060.002,112.002,042.802,102.102,102.101.89%839,091
Nov 6, 20252,079.002,080.402,057.202,063.202,063.20-0.48%1,175,380
Nov 4, 20252,087.002,098.802,061.502,073.202,073.20-0.40%610,128
Nov 3, 20252,086.002,100.002,070.002,081.602,081.60-0.32%546,962
Oct 31, 20252,115.002,128.902,085.402,088.302,088.30-1.24%586,237
Oct 30, 20252,140.002,146.002,101.302,114.602,114.60-1.05%488,305
Oct 29, 20252,150.002,150.002,124.202,137.002,137.00-0.15%343,434
Oct 28, 20252,172.002,188.702,123.102,140.202,140.20-1.38%1,200,996
Oct 27, 20252,159.502,178.502,149.902,170.202,170.200.50%433,573
Oct 24, 20252,176.602,184.002,144.602,159.502,159.50-0.79%517,200
Oct 23, 20252,170.002,195.002,159.102,176.602,176.600.35%1,291,839
Oct 21, 20252,150.002,184.002,134.002,169.102,169.101.37%367,784
Oct 20, 20252,088.002,149.502,088.002,139.802,139.802.69%1,844,869
Oct 17, 20252,090.002,104.002,077.002,083.702,083.70-0.31%609,393
Oct 16, 20252,078.502,100.002,078.002,090.202,090.200.29%1,424,932
Oct 15, 20252,024.502,088.802,020.102,084.102,084.103.20%1,497,249
Oct 14, 20252,024.902,036.802,006.602,019.402,019.40-0.05%668,246
Oct 13, 20252,004.102,025.001,996.602,020.402,020.400.80%1,013,809
Oct 10, 20252,014.602,026.002,001.202,004.302,004.30-0.51%772,401
Oct 9, 20252,013.602,025.902,005.002,014.602,014.600.05%437,357
Oct 8, 20252,031.502,038.202,005.002,013.602,013.60-0.93%369,526
Oct 7, 20252,038.702,056.402,029.002,032.602,032.60-0.03%641,471
Oct 6, 20251,996.102,042.201,995.102,033.202,033.201.61%821,515
Oct 3, 20252,016.502,017.001,968.002,000.902,000.90-0.30%789,048
Oct 1, 20252,008.902,014.001,979.502,007.002,007.000.03%683,568
Sep 30, 20252,025.002,036.402,001.002,006.402,006.40-0.90%924,425
Sep 29, 20252,007.902,031.001,994.902,024.702,024.701.07%2,005,041
Sep 26, 20252,040.002,047.501,996.102,003.202,003.20-1.59%754,739
Sep 25, 20252,069.202,074.002,032.402,035.602,035.60-1.62%952,122
Sep 24, 20252,084.102,088.802,062.902,069.202,069.20-0.73%602,541
Sep 23, 20252,068.002,092.002,068.002,084.402,084.400.72%1,177,350
Sep 22, 20252,067.302,082.002,062.302,069.502,069.500.11%633,360
Sep 19, 20252,069.002,077.202,053.702,067.302,067.30-0.09%1,973,991
Sep 18, 20252,066.002,075.002,045.002,069.202,069.200.59%904,666
Sep 17, 20252,088.002,090.002,054.902,057.002,057.00-1.12%1,199,866
Sep 16, 20252,085.002,104.902,077.602,080.302,080.300.01%928,203
Sep 15, 20252,078.002,097.002,068.002,080.002,080.00-0.07%1,014,957
Sep 12, 20252,036.102,089.002,034.302,081.502,081.502.14%1,546,838
Sep 11, 20252,038.002,048.802,028.402,037.802,037.80-0.02%720,797
Sep 10, 20252,035.102,047.002,026.602,038.202,038.200.64%927,634
Sep 9, 20252,012.002,039.002,012.002,025.302,025.300.84%1,240,640
Sep 8, 20252,014.402,026.402,006.102,008.402,008.40-0.30%338,055
Sep 5, 20252,013.902,023.802,002.102,014.402,014.400.61%1,077,230
Sep 4, 20251,985.002,033.801,971.002,002.202,002.201.84%2,459,026
Sep 3, 20251,950.001,972.001,950.001,966.101,966.100.52%934,230
Sep 2, 20251,945.001,958.701,938.601,955.901,955.900.64%907,972
Sep 1, 20251,918.901,946.001,913.001,943.501,943.501.57%590,079
Aug 29, 20251,923.101,931.101,910.001,913.501,913.50-0.21%735,268
Aug 28, 20251,920.001,939.701,910.601,917.601,917.60-0.34%985,012
Aug 26, 20251,960.001,963.401,917.601,924.201,924.20-2.02%1,179,819
Aug 25, 20251,959.101,967.801,953.001,963.801,963.80-0.11%869,509
Aug 22, 20251,975.001,977.301,963.501,965.901,965.90-0.71%709,444
Aug 21, 20251,984.001,998.001,974.501,980.001,980.001.10%2,346,236
Aug 20, 20251,972.801,976.501,949.201,958.501,958.50-0.69%1,461,680
Aug 19, 20251,994.001,997.601,964.801,972.201,972.20-1.07%1,389,770
Aug 18, 20251,950.002,017.001,950.001,993.501,993.503.55%1,473,915
Aug 14, 20251,914.401,939.101,912.501,925.101,925.100.56%765,742
Aug 13, 20251,914.001,920.001,892.901,914.401,914.400.34%710,014
Aug 12, 20251,925.001,934.301,904.001,908.001,908.00-0.77%899,579
Aug 11, 20251,918.001,939.801,903.101,922.801,922.800.19%1,489,228
Aug 8, 20251,915.001,929.701,906.401,919.201,919.200.27%507,893
Aug 7, 20251,919.701,932.901,890.601,914.001,914.00-0.52%905,353
Aug 6, 20251,939.401,946.701,912.201,924.001,924.00-0.79%875,588
Aug 5, 20251,930.101,942.701,916.001,939.401,939.400.30%1,101,680
Aug 4, 20251,923.001,944.401,923.001,933.601,933.600.90%982,532
Aug 1, 20251,945.001,977.901,911.201,916.301,916.30-1.63%836,974
Jul 31, 20251,953.101,968.301,941.101,948.001,948.00-0.60%985,553
Jul 30, 20251,972.701,989.101,945.101,959.801,959.80-0.65%932,988
Jul 29, 20251,977.801,984.501,943.801,972.601,972.60-0.26%847,965
Jul 28, 20251,990.002,023.001,971.101,977.801,977.80-0.40%1,469,727
Jul 25, 20251,999.002,000.001,932.901,985.801,985.80-2.29%4,102,292
Jul 24, 20252,060.502,060.602,025.002,032.302,032.30-1.37%658,995
Jul 23, 20252,047.702,063.202,033.702,060.502,060.501.02%878,101
Jul 22, 20252,047.902,049.002,015.202,039.602,039.60-0.70%1,214,275
Jul 21, 20252,026.902,056.002,017.602,053.902,053.901.20%999,643
Jul 18, 20252,029.902,038.902,007.302,029.602,029.600.15%995,783
Jul 17, 20252,037.602,047.502,020.302,026.502,026.50-0.47%458,912
Jul 16, 20252,040.102,043.702,018.102,036.002,036.00-0.02%633,132
Jul 15, 20252,010.002,046.002,004.102,036.502,036.501.64%888,117
Jul 14, 20252,010.002,015.001,989.002,003.602,003.60-0.67%605,261