Skip to main content
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
1,762.00
-17.00 (-0.96%)
Apr 29, 2026, 3:29 PM IST

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,778.001,793.901,761.401,761.40--0.99%625,209
Apr 28, 20261,772.101,790.801,757.701,779.001,779.000.38%1,414,112
Apr 27, 20261,781.001,798.001,765.001,772.201,772.200.08%1,267,827
Apr 24, 20261,792.701,799.901,757.301,770.701,770.70-1.22%920,624
Apr 23, 20261,821.501,830.001,786.001,792.601,792.60-2.73%910,293
Apr 22, 20261,847.001,860.001,835.001,842.901,842.90-0.46%739,941
Apr 21, 20261,827.301,855.001,825.001,851.401,851.401.14%952,364
Apr 20, 20261,839.901,850.601,820.401,830.601,830.60-0.45%903,716
Apr 17, 20261,828.801,845.501,811.701,838.901,838.900.49%487,836
Apr 16, 20261,835.801,854.901,823.001,829.901,829.900.22%1,035,217
Apr 15, 20261,815.001,839.201,814.201,825.801,825.802.10%1,066,065
Apr 13, 20261,774.501,792.101,748.301,788.301,788.30-1.16%1,243,242
Apr 10, 20261,777.801,814.901,776.101,809.201,809.202.35%983,497
Apr 9, 20261,784.601,792.501,757.001,767.701,767.70-0.95%1,510,841
Apr 8, 20261,751.501,809.001,751.501,784.601,784.605.95%2,059,323
Apr 7, 20261,660.101,692.201,625.001,684.401,684.400.72%2,860,538
Apr 6, 20261,635.001,678.901,623.601,672.301,672.301.93%1,215,027
Apr 2, 20261,635.001,646.501,597.001,640.701,640.70-0.38%2,284,337
Apr 1, 20261,679.001,683.101,642.001,647.001,647.000.93%1,796,540
Mar 30, 20261,675.001,686.101,627.001,631.801,631.80-3.71%3,272,392
Mar 27, 20261,738.601,738.601,680.101,694.701,694.70-2.95%2,522,237
Mar 25, 20261,720.801,765.001,717.601,746.201,746.202.45%1,865,278
Mar 24, 20261,710.001,714.001,671.401,704.401,704.401.72%1,775,627
Mar 23, 20261,699.801,700.001,662.701,675.501,675.50-2.03%2,207,925
Mar 20, 20261,724.001,734.001,702.801,710.301,710.30-0.27%2,626,283
Mar 19, 20261,776.001,778.001,702.101,714.901,714.90-4.29%1,354,973
Mar 18, 20261,773.801,803.001,770.001,791.801,791.800.96%1,467,841
Mar 17, 20261,775.601,782.601,757.001,774.701,774.700.05%1,259,526
Mar 16, 20261,738.001,784.001,729.001,773.901,773.902.07%2,085,547
Mar 13, 20261,760.101,779.201,726.101,738.001,738.00-1.85%1,390,698
Mar 12, 20261,786.901,794.401,763.101,770.801,770.80-1.36%1,095,963
Mar 11, 20261,861.001,874.801,791.001,795.301,795.30-3.88%1,298,364
Mar 10, 20261,845.101,873.801,840.401,867.801,867.801.43%885,047
Mar 9, 20261,839.101,844.601,802.001,841.501,841.50-1.47%1,009,617
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