Skip to main content
Bajaj Finance Limited (NSE:BAJFINANCE)
India flag India · Delayed Price · Currency is INR
1,048.00
+18.90 (1.84%)
At close: Dec 5, 2025

Bajaj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,023.851,040.001,021.501,036.751,036.751.26%7,684,523
Oct 10, 20251,018.101,027.501,017.001,023.851,023.85-0.02%3,714,548
Oct 9, 20251,023.001,029.001,014.951,024.101,024.100.09%4,444,154
Oct 8, 20251,012.051,028.001,012.051,023.151,023.150.65%4,448,915
Oct 7, 20251,008.901,029.501,008.901,016.551,016.550.76%7,991,437
Oct 6, 2025993.001,023.00992.101,008.901,008.901.93%9,299,635
Oct 3, 2025975.00992.20972.00989.75989.750.21%7,692,197
Oct 1, 2025991.501,000.00977.75987.70987.70-1.12%6,932,272
Sep 30, 2025990.001,002.30989.45998.90998.900.80%7,182,200
Sep 29, 2025990.00997.80981.10990.95990.950.59%5,804,877
Sep 26, 20251,008.051,010.50981.05985.10985.10-2.73%9,109,737
Sep 25, 20251,020.001,031.101,008.001,012.751,012.75-1.65%16,731,450
Sep 24, 20251,021.501,036.001,020.401,029.751,029.750.41%6,433,184
Sep 23, 2025999.001,028.80999.001,025.501,025.501.89%10,230,040
Sep 22, 2025989.951,010.90989.001,006.501,006.501.42%4,250,045
Sep 19, 2025991.00996.00988.60992.45992.45-0.41%6,736,440
Sep 18, 20251,007.001,009.80990.00996.50996.50-1.09%9,738,376
Sep 17, 20251,010.001,011.801,000.351,007.501,007.500.42%6,995,023
Sep 16, 20251,005.851,015.301,000.001,003.251,003.25-0.65%7,602,155
Sep 15, 2025999.001,025.70998.101,009.851,009.850.66%9,989,753
Sep 12, 2025972.251,004.60970.851,003.251,003.253.40%11,412,560
Sep 11, 2025968.00975.90965.60970.25970.250.24%5,982,627
Sep 10, 2025951.05969.65947.70967.95967.952.06%6,836,239
Sep 9, 2025944.00949.40940.00948.40948.400.43%5,417,393
Sep 8, 2025937.60949.65935.65944.30944.300.71%5,657,331
Sep 5, 2025942.00942.35932.00937.60937.600.30%5,467,260
Sep 4, 2025915.00948.00912.25934.75934.754.29%21,738,700
Sep 3, 2025892.70898.85880.05896.30896.300.70%5,493,809
Sep 2, 2025895.00899.55886.15890.10890.100.08%6,103,185
Sep 1, 2025877.85894.80877.85889.35889.351.31%4,101,526
Aug 29, 2025870.85888.00870.85877.85877.850.11%5,672,446
Aug 28, 2025870.20884.50869.70876.85876.850.07%8,349,342
Aug 26, 2025899.95901.90873.50876.25876.25-2.73%6,712,926
Aug 25, 2025902.10908.00898.15900.80900.800.70%5,837,876
Aug 22, 2025895.00903.90892.00894.50894.50-0.12%6,424,895
Aug 21, 2025888.00901.30884.00895.60895.600.88%6,697,533
Aug 20, 2025900.55902.00886.05887.80887.80-1.61%5,561,646
Aug 19, 2025905.95909.90890.50902.30902.30-0.32%5,764,382
Aug 18, 2025875.00919.65875.00905.20905.205.08%16,277,770
Aug 14, 2025860.00866.90855.45861.45861.450.17%5,379,250
Aug 13, 2025854.55864.00849.00860.00860.000.82%10,117,220
Aug 12, 2025877.20884.90851.50853.00853.00-2.83%8,257,312
Aug 11, 2025877.15888.30872.75877.80877.800.07%5,367,926
Aug 8, 2025877.00888.30876.00877.15877.15-0.22%3,736,916
Aug 7, 2025871.00882.00867.25879.10879.100.28%5,998,002
Aug 6, 2025888.00895.50874.60876.65876.65-1.71%4,212,648
Aug 5, 2025889.00893.60882.40891.90891.900.75%4,446,791
Aug 4, 2025874.00886.75873.70885.30885.301.11%3,969,985
Aug 1, 2025884.80895.85873.00875.60875.60-0.64%5,300,299
Jul 31, 2025872.00887.85868.00881.20881.20-0.41%6,999,179
Jul 30, 2025890.95892.60875.00884.85884.85-0.19%5,054,496
Jul 29, 2025875.05894.00873.50886.55886.550.69%11,323,850
Jul 28, 2025909.25913.75879.00880.50880.50-3.64%14,011,280
Jul 25, 2025906.40924.90898.00913.75913.75-4.71%24,415,480
Jul 24, 2025970.00970.00954.00958.95958.95-0.97%5,189,112
Jul 23, 2025954.00970.95953.65968.30968.301.65%9,694,991
Jul 22, 2025955.00962.00940.00952.55952.550.43%6,237,382
Jul 21, 2025938.90951.00937.35948.45948.450.68%4,660,232
Jul 18, 2025920.50944.90920.00942.00942.002.03%7,893,820
Jul 17, 2025925.95926.25916.00923.30923.300.17%4,583,882
Jul 16, 2025924.00927.00919.40921.75921.75-0.72%3,952,491
Jul 15, 2025919.00930.60918.00928.40928.401.04%3,892,075
Jul 14, 2025932.00932.00911.30918.85918.85-1.57%6,657,978