Skip to main content
Bajaj Finance Limited (NSE:BAJFINANCE)
India flag India · Delayed Price · Currency is INR
938.05
-12.15 (-1.28%)
At close: Mar 9, 2026

Bajaj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026921.80927.50909.05915.65--3.64%1,418,920
Mar 6, 2026960.00961.50946.60950.20950.20-1.27%6,560,051
Mar 5, 2026958.00968.25945.90962.40962.401.83%6,181,254
Mar 4, 2026967.00967.00941.30945.10945.10-3.39%8,964,293
Mar 2, 2026971.00990.40968.00978.25978.25-1.77%8,493,269
Feb 27, 20261,008.951,014.90993.10995.90995.90-1.68%8,145,772
Feb 26, 20261,020.751,031.201,006.051,012.951,012.95-0.79%4,336,261
Feb 25, 20261,028.001,034.001,013.401,021.051,021.05-0.24%3,182,612
Feb 24, 20261,026.301,028.751,010.301,023.551,023.55-0.72%6,610,984
Feb 23, 20261,032.451,046.001,029.051,031.001,031.000.08%9,452,225
Feb 20, 20261,015.901,036.601,008.751,030.201,030.201.29%6,922,705
Feb 19, 20261,024.001,024.501,007.001,017.051,017.05-0.66%9,866,245
Feb 18, 20261,014.551,025.701,007.051,023.801,023.800.95%4,929,647
Feb 17, 20261,012.751,016.351,004.001,014.151,014.150.14%2,913,899
Feb 16, 20261,023.051,029.301,003.301,012.751,012.75-1.17%4,460,636
Feb 13, 2026995.001,032.00992.801,024.751,024.752.57%21,613,980
Feb 12, 2026968.301,002.00965.00999.10999.103.11%10,346,850
Feb 11, 2026965.30974.50961.40968.95968.950.35%3,597,342
Feb 10, 2026983.15985.15961.30965.60965.60-1.79%6,166,752
Feb 9, 2026988.00988.00971.60983.15983.150.15%4,852,548
Feb 6, 2026973.95986.50966.10981.70981.701.76%13,742,920
Feb 5, 2026964.00968.50953.00964.75964.750.15%6,020,258
Feb 4, 2026965.00975.70944.15963.30963.30-0.11%17,489,010
Feb 3, 2026960.00972.80941.90964.40964.406.72%15,261,370
Feb 2, 2026887.00909.40887.00903.70903.700.15%11,874,980
Feb 1, 2026930.80935.00888.55902.35902.35-2.96%3,830,308
Jan 30, 2026928.35938.00925.15929.85929.85-0.57%10,151,370
Jan 29, 2026935.15939.80923.70935.15935.15-6,430,445
Jan 28, 2026914.70936.90914.70935.15935.152.24%6,046,468
Jan 27, 2026930.00931.95907.70914.70914.70-1.42%15,312,480
Jan 23, 2026942.85951.40926.30927.85927.85-1.59%6,535,035
Jan 22, 2026947.00947.00934.25942.85942.850.70%5,518,756
Jan 21, 2026925.00947.30921.00936.25936.250.33%5,375,254
Jan 20, 2026975.70975.70927.90933.20933.20-3.74%9,001,207
Jan 19, 2026950.50972.90948.85969.45969.452.02%7,000,442
Jan 16, 2026940.20963.00936.80950.25950.250.45%10,710,080
Jan 14, 2026947.00953.90943.15945.95945.95-0.32%4,452,202
Jan 13, 2026950.00955.85939.00949.00949.00-0.30%6,765,116
Jan 12, 2026958.80961.40939.85951.90951.90-0.80%5,640,136
Jan 9, 2026970.10983.00953.70959.60959.60-1.27%7,598,970
Jan 8, 2026968.50978.35965.30971.95971.950.33%4,410,256
Jan 7, 2026973.05976.45965.05968.80968.80-0.87%7,048,491
Jan 6, 2026978.00987.00973.30977.35977.35-0.14%8,380,183
Jan 5, 2026979.70999.15975.00978.75978.75-1.18%10,564,150
Jan 2, 2026972.90994.20960.60990.45990.451.78%6,206,869
Jan 1, 2026988.20989.00969.00973.10973.10-1.39%7,118,751
Dec 31, 2025990.00994.20978.40986.80986.80-0.25%9,895,270
Dec 30, 2025994.10997.60987.10989.30989.30-0.87%7,473,887
Dec 29, 20251,003.001,003.90989.60998.00998.00-0.20%6,715,489
Dec 26, 20251,011.701,011.70998.001,000.001,000.00-1.16%5,211,460
Dec 24, 20251,011.001,037.401,006.001,011.701,011.700.03%5,984,816
Dec 23, 20251,013.501,018.001,005.701,011.401,011.400.36%4,712,043
Dec 22, 20251,008.301,015.401,005.001,007.801,007.80-0.05%3,921,237
Dec 19, 20251,003.201,014.001,002.501,008.301,008.300.80%5,126,009
Dec 18, 20251,002.101,009.70995.001,000.301,000.300.07%3,103,997
Dec 17, 20251,000.001,011.20995.30999.60999.600.12%4,695,550
Dec 16, 20251,007.501,010.60996.50998.40998.40-1.41%3,861,617
Dec 15, 20251,015.001,016.501,008.001,012.701,012.70-0.45%3,958,977
Dec 12, 20251,000.001,020.801,000.001,017.301,017.301.08%4,381,711
Dec 11, 20251,011.901,020.501,000.101,006.401,006.40-0.39%4,670,539
Dec 10, 20251,016.001,021.701,007.301,010.301,010.30-0.63%4,990,527
Dec 9, 20251,025.001,026.001,013.701,016.701,016.70-0.95%5,968,501
Dec 8, 20251,048.001,049.801,023.001,026.401,026.40-2.06%5,189,635
Dec 5, 20251,028.901,061.001,026.501,048.001,048.001.84%13,123,570
Dec 4, 20251,018.001,032.301,016.001,029.101,029.100.75%5,404,918
Dec 3, 20251,021.001,026.301,014.201,021.401,021.40-0.40%5,895,670
Dec 2, 20251,014.501,036.001,013.901,025.501,025.500.43%6,706,145
Dec 1, 20251,041.901,042.001,018.801,021.101,021.10-1.58%6,459,837
Nov 28, 20251,038.001,043.501,031.001,037.501,037.500.36%4,983,147
Nov 27, 20251,015.601,044.901,010.901,033.801,033.802.29%12,076,030
Nov 26, 2025986.201,012.80981.301,010.701,010.702.48%9,772,235
Nov 25, 2025995.00996.90984.50986.20986.20-0.78%6,376,983
Nov 24, 20251,005.001,009.30990.00994.00994.00-1.01%9,574,900
Nov 21, 20251,020.001,027.601,001.501,004.101,004.10-2.38%6,304,584
Nov 20, 20251,015.001,031.701,007.301,028.601,028.602.29%5,459,073
Nov 19, 20251,009.001,016.101,004.601,005.601,005.60-0.79%5,158,832
Nov 18, 20251,021.201,024.101,011.701,013.601,013.60-1.29%4,562,185
Nov 17, 20251,021.001,033.001,017.001,026.801,026.800.81%6,011,603
Nov 14, 20251,004.901,019.901,002.601,018.501,018.501.30%4,381,122
Nov 13, 20251,012.501,019.401,003.501,005.401,005.40-0.77%8,503,994
Nov 12, 20251,011.001,018.401,008.801,013.201,013.200.80%11,131,270
Nov 11, 20251,043.701,043.70997.001,005.201,005.20-7.35%23,762,890
Nov 10, 20251,066.601,088.001,062.901,085.001,085.001.73%5,692,236
Nov 7, 20251,039.001,076.901,034.201,066.601,066.602.37%6,940,923
Nov 6, 20251,037.001,052.801,035.001,041.901,041.90-1.43%5,776,277
Nov 4, 20251,040.001,060.401,035.001,057.001,057.001.33%6,202,540
Nov 3, 20251,037.001,048.001,031.001,043.101,043.100.03%4,135,617
Oct 31, 20251,052.001,069.451,041.401,042.801,042.80-0.90%5,315,632
Oct 30, 20251,063.001,066.801,045.001,052.301,052.30-1.00%4,271,927
Oct 29, 20251,072.001,079.151,061.251,062.951,062.95-0.91%5,386,803
Oct 28, 20251,078.001,092.401,063.051,072.751,072.75-1.07%12,324,340
Oct 27, 20251,090.951,094.001,075.751,084.401,084.40-0.49%7,366,175
Oct 24, 20251,093.501,098.601,087.401,089.751,089.75-0.40%6,440,277
Oct 23, 20251,090.001,102.501,083.901,094.151,094.150.70%11,143,400
Oct 21, 20251,084.901,089.001,081.001,086.501,086.500.51%911,624
Oct 20, 20251,081.501,086.501,072.201,081.001,081.001.02%5,700,858
Oct 17, 20251,056.101,076.451,056.101,070.101,070.100.41%5,761,670
Oct 16, 20251,062.001,081.101,058.851,065.751,065.750.55%9,901,992
Oct 15, 20251,026.001,063.001,018.401,059.901,059.904.00%10,205,150
Oct 14, 20251,040.001,042.101,011.351,019.151,019.15-1.70%7,668,358