Bajaj Finance Limited (BOM:500034)
India · Delayed Price · Currency is INR 927.85
-15.15 (-1.61%)
At close: Jan 23, 2026
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 940.15 | 951.35 | 926.40 | 927.85 | 927.85 | -1.61% | 241,143 |
| Jan 22, 2026 | 943.95 | 947.65 | 934.75 | 943.00 | 943.00 | 0.74% | 708,936 |
| Jan 21, 2026 | 929.70 | 947.00 | 921.10 | 936.10 | 936.10 | 0.28% | 565,563 |
| Jan 20, 2026 | 976.00 | 976.00 | 928.05 | 933.50 | 933.50 | -3.88% | 355,589 |
| Jan 19, 2026 | 947.15 | 973.00 | 947.15 | 971.20 | 971.20 | 2.18% | 277,310 |
| Jan 16, 2026 | 935.00 | 963.00 | 935.00 | 950.50 | 950.50 | 0.47% | 356,791 |
| Jan 14, 2026 | 948.00 | 953.90 | 943.50 | 946.10 | 946.10 | -0.29% | 370,056 |
| Jan 13, 2026 | 950.00 | 955.60 | 939.00 | 948.85 | 948.85 | -0.29% | 268,989 |
| Jan 12, 2026 | 958.00 | 961.00 | 939.85 | 951.65 | 951.65 | -0.93% | 277,089 |
| Jan 9, 2026 | 970.00 | 983.00 | 953.95 | 960.55 | 960.55 | -1.16% | 126,661 |
| Jan 8, 2026 | 969.00 | 978.15 | 965.15 | 971.80 | 971.80 | 0.29% | 429,941 |
| Jan 7, 2026 | 976.00 | 976.40 | 965.55 | 969.00 | 969.00 | -0.91% | 203,288 |
| Jan 6, 2026 | 981.55 | 987.00 | 973.50 | 977.85 | 977.85 | -0.08% | 436,480 |
| Jan 5, 2026 | 984.75 | 999.55 | 975.20 | 978.65 | 978.65 | -1.21% | 857,613 |
| Jan 2, 2026 | 976.90 | 993.80 | 961.80 | 990.65 | 990.65 | 1.90% | 125,019 |
| Jan 1, 2026 | 988.00 | 988.00 | 968.95 | 972.20 | 972.20 | -1.46% | 374,510 |
| Dec 31, 2025 | 994.25 | 994.25 | 978.35 | 986.65 | 986.65 | -0.27% | 441,735 |
| Dec 30, 2025 | 995.30 | 997.35 | 987.40 | 989.30 | 989.30 | -0.83% | 200,455 |
| Dec 29, 2025 | 1,000.20 | 1,005.80 | 990.00 | 997.60 | 997.60 | -0.22% | 591,393 |
| Dec 26, 2025 | 1,009.10 | 1,009.25 | 997.45 | 999.80 | 999.80 | -1.48% | 285,386 |
| Dec 24, 2025 | 1,015.90 | 1,037.45 | 1,006.00 | 1,014.85 | 1,014.85 | 0.34% | 402,310 |
| Dec 23, 2025 | 1,013.00 | 1,018.00 | 1,006.05 | 1,011.40 | 1,011.40 | 0.39% | 194,588 |
| Dec 22, 2025 | 1,013.45 | 1,014.90 | 1,005.00 | 1,007.50 | 1,007.50 | -0.05% | 86,216 |
| Dec 19, 2025 | 1,001.20 | 1,014.10 | 1,001.20 | 1,008.00 | 1,008.00 | 0.80% | 66,984 |
| Dec 18, 2025 | 1,003.75 | 1,009.20 | 995.00 | 1,000.00 | 1,000.00 | 0.02% | 629,574 |
| Dec 17, 2025 | 998.55 | 1,010.95 | 995.50 | 999.80 | 999.80 | 0.13% | 187,486 |
| Dec 16, 2025 | 1,006.50 | 1,010.00 | 997.00 | 998.50 | 998.50 | -1.41% | 1,009,508 |
| Dec 15, 2025 | 1,017.25 | 1,017.25 | 1,007.65 | 1,012.75 | 1,012.75 | -0.46% | 404,128 |
| Dec 12, 2025 | 1,004.95 | 1,020.75 | 1,003.50 | 1,017.45 | 1,017.45 | 1.15% | 312,198 |
| Dec 11, 2025 | 1,010.20 | 1,020.60 | 1,000.50 | 1,005.90 | 1,005.90 | -0.45% | 390,003 |
| Dec 10, 2025 | 1,017.50 | 1,021.35 | 1,007.55 | 1,010.40 | 1,010.40 | -0.60% | 91,860 |
| Dec 9, 2025 | 1,022.10 | 1,025.15 | 1,014.00 | 1,016.50 | 1,016.50 | -0.95% | 97,342 |
| Dec 8, 2025 | 1,046.10 | 1,048.45 | 1,023.00 | 1,026.25 | 1,026.25 | -2.12% | 212,865 |
| Dec 5, 2025 | 1,029.95 | 1,061.00 | 1,027.85 | 1,048.45 | 1,048.45 | 1.89% | 295,030 |
| Dec 4, 2025 | 1,015.75 | 1,030.70 | 1,015.75 | 1,029.05 | 1,029.05 | 0.88% | 439,482 |
| Dec 3, 2025 | 1,024.20 | 1,025.75 | 1,013.65 | 1,020.10 | 1,020.10 | -0.50% | 116,100 |
| Dec 2, 2025 | 1,014.00 | 1,036.00 | 1,014.00 | 1,025.25 | 1,025.25 | 0.47% | 96,988 |
| Dec 1, 2025 | 1,040.75 | 1,044.85 | 1,019.15 | 1,020.50 | 1,020.50 | -1.65% | 246,059 |
| Nov 28, 2025 | 1,035.20 | 1,043.45 | 1,030.80 | 1,037.65 | 1,037.65 | 0.38% | 130,633 |
| Nov 27, 2025 | 1,016.00 | 1,044.80 | 1,009.70 | 1,033.70 | 1,033.70 | 2.27% | 778,754 |
| Nov 26, 2025 | 986.00 | 1,012.80 | 981.45 | 1,010.80 | 1,010.80 | 2.52% | 139,797 |
| Nov 25, 2025 | 996.00 | 996.10 | 985.00 | 986.00 | 986.00 | -0.80% | 93,929 |
| Nov 24, 2025 | 1,001.20 | 1,009.50 | 992.00 | 993.95 | 993.95 | -1.09% | 354,225 |
| Nov 21, 2025 | 1,020.00 | 1,027.60 | 1,002.45 | 1,004.95 | 1,004.95 | -2.29% | 118,318 |
| Nov 20, 2025 | 1,007.65 | 1,031.20 | 1,007.65 | 1,028.50 | 1,028.50 | 2.28% | 464,314 |
| Nov 19, 2025 | 1,011.55 | 1,016.25 | 1,004.75 | 1,005.55 | 1,005.55 | -0.79% | 682,218 |
| Nov 18, 2025 | 1,026.15 | 1,026.15 | 1,012.00 | 1,013.55 | 1,013.55 | -1.26% | 82,122 |
| Nov 17, 2025 | 1,024.10 | 1,033.00 | 1,017.00 | 1,026.45 | 1,026.45 | 0.81% | 108,148 |
| Nov 14, 2025 | 1,004.90 | 1,019.85 | 1,003.00 | 1,018.20 | 1,018.20 | 1.30% | 71,137 |
| Nov 13, 2025 | 1,011.90 | 1,019.85 | 1,003.35 | 1,005.15 | 1,005.15 | -0.67% | 916,763 |