Skip to main content
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
1,841.50
-27.40 (-1.47%)
At close: Mar 9, 2026

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,908.901,908.901,865.001,868.901,868.90-2.24%2,267,317
Mar 5, 20261,897.801,917.901,878.901,911.801,911.801.19%1,515,601
Mar 4, 20261,909.401,909.401,860.201,889.301,889.30-2.71%2,209,959
Mar 2, 20261,950.001,990.001,927.001,941.901,941.90-2.58%1,595,247
Feb 27, 20262,022.702,039.601,986.601,993.401,993.40-2.35%1,323,479
Feb 26, 20262,057.002,063.802,028.002,041.302,041.30-0.39%493,126
Feb 25, 20262,050.002,074.902,043.002,049.302,049.300.29%508,162
Feb 24, 20262,040.002,050.002,032.102,043.302,043.30-0.40%1,054,129
Feb 23, 20262,050.002,069.002,039.802,051.602,051.60-0.34%1,070,139
Feb 20, 20262,033.202,063.902,021.102,058.502,058.501.24%459,679
Feb 19, 20262,068.002,068.002,025.002,033.202,033.20-1.33%659,450
Feb 18, 20262,040.002,065.902,040.002,060.602,060.600.79%611,189
Feb 17, 20262,045.002,052.602,035.002,044.402,044.40-0.32%252,282
Feb 16, 20262,023.202,055.002,022.202,050.902,050.901.37%812,257
Feb 13, 20262,035.002,035.002,012.702,023.202,023.20-0.68%756,233
Feb 12, 20262,025.002,041.902,012.102,037.102,037.100.50%637,754
Feb 11, 20262,032.002,050.002,022.002,027.002,027.00-0.04%538,669
Feb 10, 20262,027.002,033.902,019.902,027.902,027.900.16%717,899
Feb 9, 20262,026.902,032.002,018.802,024.602,024.600.02%431,032
Feb 6, 20262,000.102,027.401,983.002,024.202,024.201.20%1,257,237
Feb 5, 20262,008.102,021.801,992.402,000.102,000.10-0.97%857,399
Feb 4, 20261,993.002,032.701,985.102,019.602,019.600.34%1,078,917
Feb 3, 20262,019.702,045.501,986.302,012.702,012.704.28%1,358,926
Feb 2, 20261,908.001,937.101,876.601,930.101,930.101.12%1,183,196
Feb 1, 20261,945.101,952.601,899.201,908.801,908.80-2.24%872,943
Jan 30, 20261,928.501,956.601,927.001,952.601,952.600.23%1,342,205
Jan 29, 20261,927.001,956.801,921.101,948.101,948.100.40%884,350
Jan 28, 20261,924.001,944.101,920.101,940.301,940.301.18%1,605,973
Jan 27, 20261,950.201,971.501,903.401,917.701,917.70-1.61%4,700,126
Jan 23, 20261,993.101,994.901,943.101,949.001,949.00-2.21%1,046,873
Jan 22, 20261,969.801,996.901,965.001,993.101,993.101.69%1,067,186
Jan 21, 20261,964.901,973.601,936.601,959.901,959.900.06%894,555
Jan 20, 20262,017.002,018.301,950.201,958.701,958.70-2.93%1,572,563
Jan 19, 20261,995.002,025.901,992.002,017.802,017.800.76%587,791
Jan 16, 20262,012.802,033.002,000.602,002.502,002.500.08%1,177,279
Jan 14, 20262,003.502,015.801,993.602,000.902,000.90-0.51%1,062,849
Jan 13, 20261,998.902,016.001,991.002,011.202,011.200.62%1,216,677
Jan 12, 20261,992.002,006.401,972.601,998.901,998.900.33%996,702
Jan 9, 20262,008.902,014.201,981.201,992.401,992.40-0.82%1,143,760
Jan 8, 20262,021.002,029.101,989.202,008.902,008.90-1.13%756,940
Jan 7, 20262,040.002,042.002,021.002,031.902,031.90-0.62%653,557
Jan 6, 20262,044.902,082.002,040.802,044.602,044.600.26%1,236,924
Jan 5, 20262,040.002,045.902,030.002,039.202,039.200.04%656,058
Jan 2, 20262,030.102,050.002,026.602,038.402,038.400.07%893,818
Jan 1, 20262,045.002,048.802,027.802,037.002,037.00-0.14%270,917
Dec 31, 20252,030.202,046.302,010.402,039.902,039.900.67%1,377,422
Dec 30, 20252,012.002,047.801,980.402,026.402,026.400.71%5,450,560
Dec 29, 20252,020.002,026.401,997.202,012.102,012.10-0.27%1,415,166
Dec 26, 20252,035.702,035.702,005.402,017.602,017.60-0.89%1,755,050
Dec 24, 20252,048.502,064.502,024.302,035.702,035.70-0.58%1,344,198
Dec 23, 20252,049.002,057.502,042.002,047.602,047.60-0.11%677,615
Dec 22, 20252,044.102,053.902,037.202,049.802,049.800.29%1,038,998
Dec 19, 20252,019.002,055.002,017.902,043.802,043.800.86%1,104,767
Dec 18, 20252,020.002,038.002,012.602,026.302,026.300.25%438,810
Dec 17, 20252,035.202,044.002,011.602,021.202,021.20-0.69%398,342
Dec 16, 20252,066.102,067.802,029.002,035.202,035.20-1.70%506,106
Dec 15, 20252,079.902,080.802,061.002,070.502,070.50-0.60%483,403
Dec 12, 20252,075.802,093.002,069.202,083.102,083.100.84%554,885
Dec 11, 20252,080.002,082.702,050.002,065.802,065.80-624,077
Dec 10, 20252,070.002,098.202,060.002,065.802,065.80-0.18%937,777
Dec 9, 20252,050.002,081.802,039.002,069.502,069.500.50%1,176,704
Dec 8, 20252,100.002,104.902,038.502,059.202,059.20-1.78%904,146
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