Bajaj Finance Limited (BOM:500034)
India · Delayed Price · Currency is INR 1,048.45
+19.40 (1.89%)
At close: Dec 5, 2025
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,009.10 | 1,018.45 | 1,009.10 | 1,011.90 | 1,011.90 | 0.65% | 429,379 |
| Nov 11, 2025 | 1,042.05 | 1,044.65 | 997.00 | 1,005.35 | 1,005.35 | -7.38% | 1,101,846 |
| Nov 10, 2025 | 1,069.40 | 1,087.90 | 1,063.05 | 1,085.40 | 1,085.40 | 1.76% | 392,999 |
| Nov 7, 2025 | 1,040.55 | 1,077.00 | 1,034.40 | 1,066.65 | 1,066.65 | 2.40% | 147,839 |
| Nov 6, 2025 | 1,042.10 | 1,053.00 | 1,037.05 | 1,041.60 | 1,041.60 | -1.45% | 560,302 |
| Nov 4, 2025 | 1,044.00 | 1,060.45 | 1,035.50 | 1,056.95 | 1,056.95 | 1.35% | 138,003 |
| Nov 3, 2025 | 1,035.85 | 1,047.70 | 1,031.50 | 1,042.90 | 1,042.90 | 0.03% | 79,226 |
| Oct 31, 2025 | 1,052.10 | 1,069.70 | 1,041.50 | 1,042.60 | 1,042.60 | -0.89% | 190,124 |
| Oct 30, 2025 | 1,063.20 | 1,066.75 | 1,045.10 | 1,051.95 | 1,051.95 | -1.04% | 466,151 |
| Oct 29, 2025 | 1,065.95 | 1,079.40 | 1,061.00 | 1,063.00 | 1,063.00 | -1.10% | 93,566 |
| Oct 28, 2025 | 1,081.90 | 1,087.90 | 1,063.10 | 1,074.80 | 1,074.80 | -0.87% | 349,044 |
| Oct 27, 2025 | 1,091.00 | 1,091.00 | 1,076.00 | 1,084.20 | 1,084.20 | -0.47% | 380,679 |
| Oct 24, 2025 | 1,094.20 | 1,098.50 | 1,087.10 | 1,089.35 | 1,089.35 | -0.44% | 233,312 |
| Oct 23, 2025 | 1,090.00 | 1,102.45 | 1,084.10 | 1,094.20 | 1,094.20 | 0.69% | 604,530 |
| Oct 21, 2025 | 1,089.95 | 1,089.95 | 1,081.50 | 1,086.70 | 1,086.70 | 0.53% | 85,058 |
| Oct 20, 2025 | 1,080.05 | 1,086.35 | 1,072.10 | 1,080.95 | 1,080.95 | 1.01% | 319,272 |
| Oct 17, 2025 | 1,060.00 | 1,076.45 | 1,058.00 | 1,070.15 | 1,070.15 | 0.41% | 407,793 |
| Oct 16, 2025 | 1,060.10 | 1,081.50 | 1,059.00 | 1,065.80 | 1,065.80 | 0.58% | 1,608,807 |
| Oct 15, 2025 | 1,030.75 | 1,062.00 | 1,018.60 | 1,059.65 | 1,059.65 | 4.03% | 422,354 |
| Oct 14, 2025 | 1,040.00 | 1,042.60 | 1,011.35 | 1,018.60 | 1,018.60 | -1.80% | 269,610 |
| Oct 13, 2025 | 1,028.00 | 1,039.60 | 1,022.00 | 1,037.25 | 1,037.25 | 1.32% | 146,102 |
| Oct 10, 2025 | 1,020.00 | 1,027.50 | 1,017.00 | 1,023.70 | 1,023.70 | -0.05% | 187,341 |
| Oct 9, 2025 | 1,024.75 | 1,029.00 | 1,014.90 | 1,024.20 | 1,024.20 | 0.12% | 606,004 |
| Oct 8, 2025 | 1,015.00 | 1,027.95 | 1,014.00 | 1,023.00 | 1,023.00 | 0.51% | 358,616 |
| Oct 7, 2025 | 1,007.55 | 1,029.50 | 1,007.55 | 1,017.80 | 1,017.80 | 0.88% | 830,860 |
| Oct 6, 2025 | 990.50 | 1,023.00 | 990.50 | 1,008.90 | 1,008.90 | 1.95% | 276,964 |
| Oct 3, 2025 | 979.00 | 992.00 | 972.35 | 989.65 | 989.65 | 0.21% | 105,157 |
| Oct 1, 2025 | 992.15 | 999.55 | 978.00 | 987.60 | 987.60 | -1.10% | 666,162 |
| Sep 30, 2025 | 991.10 | 1,002.20 | 990.05 | 998.60 | 998.60 | 0.76% | 127,803 |
| Sep 29, 2025 | 992.00 | 997.45 | 981.05 | 991.10 | 991.10 | 0.62% | 156,256 |
| Sep 26, 2025 | 1,011.95 | 1,011.95 | 981.00 | 985.00 | 985.00 | -2.75% | 270,333 |
| Sep 25, 2025 | 1,023.00 | 1,031.00 | 1,007.55 | 1,012.85 | 1,012.85 | -1.66% | 687,152 |
| Sep 24, 2025 | 1,025.40 | 1,035.95 | 1,020.40 | 1,029.90 | 1,029.90 | 0.41% | 693,680 |