Skip to main content
Bajaj Finance Limited (NSE:BAJFINANCE)
India flag India · Delayed Price · Currency is INR
930.00
+6.35 (0.69%)
Apr 29, 2026, 3:30 PM IST

Bajaj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026925.00934.05916.60932.00-0.90%1,598,304
Apr 28, 2026921.80929.90914.35923.65923.650.20%7,119,135
Apr 27, 2026923.05928.95908.30921.80921.800.03%7,813,458
Apr 24, 2026920.00924.70909.80921.55921.550.35%3,982,355
Apr 23, 2026926.10929.85909.35918.35918.35-1.75%9,143,598
Apr 22, 2026938.00946.35930.15934.75934.75-0.44%5,759,028
Apr 21, 2026919.50945.95919.00938.85938.852.30%6,713,975
Apr 20, 2026908.25920.90898.00917.75917.751.05%6,184,179
Apr 17, 2026902.15910.45895.80908.25908.250.26%6,035,241
Apr 16, 2026919.00932.60904.00905.90905.90-0.79%11,805,220
Apr 15, 2026925.00925.00911.10913.15913.151.58%5,975,197
Apr 13, 2026896.15905.90881.10898.95898.95-2.77%10,723,310
Apr 10, 2026915.75927.30912.30924.55924.552.36%9,491,544
Apr 9, 2026902.00913.40891.40903.25903.25-1.29%9,457,820
Apr 8, 2026890.00926.00881.00915.05915.057.01%13,826,150
Apr 7, 2026848.00862.80844.45855.10855.100.50%11,569,040
Apr 6, 2026828.90853.00814.25850.85850.852.90%12,504,590
Apr 2, 2026809.00830.05792.45826.85826.851.17%9,113,618
Apr 1, 2026832.80842.05814.80817.30817.301.96%15,094,020
Mar 30, 2026831.00834.90799.00801.55801.55-5.01%20,377,280
Mar 27, 2026875.00875.15841.25843.80843.80-4.41%11,282,820
Mar 25, 2026862.05888.80853.30882.75882.753.98%15,995,500
Mar 24, 2026830.00854.00817.60849.00849.004.48%18,828,240
Mar 23, 2026818.10818.80787.90812.60812.60-2.16%15,835,820
Mar 20, 2026836.70841.95819.25830.55830.55-0.20%14,881,840
Mar 19, 2026868.20869.90826.70832.20832.20-5.44%11,585,590
Mar 18, 2026876.10893.95858.20880.10880.101.32%12,375,510
Mar 17, 2026878.15881.05859.55868.60868.60-1.09%7,941,385
Mar 16, 2026850.10881.90850.10878.15878.152.70%8,982,957
Mar 13, 2026861.00868.35848.80855.05855.05-0.93%6,668,639
Mar 12, 2026880.10888.20858.35863.10863.10-3.42%15,508,250
Mar 11, 2026932.20941.25890.00893.65893.65-4.91%11,172,530
Mar 10, 2026950.00952.15931.85939.80939.800.19%8,474,956
Mar 9, 2026921.80941.10909.05938.05938.05-1.28%9,182,152
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