Bajaj Finance Limited (BOM:500034)
India · Delayed Price · Currency is INR 1,141.70
+85.65 (8.11%)
At close: Jul 31, 2026
BOM:500034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,089.00 | 1,151.20 | 1,083.10 | 1,141.70 | 1,141.70 | 8.11% | 3,291,936 |
| Jul 30, 2026 | 1,047.80 | 1,067.05 | 1,035.50 | 1,056.05 | 1,056.05 | 0.18% | 3,102,060 |
| Jul 29, 2026 | 1,055.00 | 1,065.60 | 1,048.80 | 1,054.10 | 1,054.10 | 0.49% | 230,285 |
| Jul 28, 2026 | 1,049.00 | 1,054.00 | 1,042.80 | 1,049.00 | 1,049.00 | 0.09% | 189,269 |
| Jul 27, 2026 | 1,029.00 | 1,050.00 | 1,029.00 | 1,048.05 | 1,048.05 | 3.50% | 281,671 |
| Jul 24, 2026 | 1,025.00 | 1,030.40 | 1,002.00 | 1,012.65 | 1,012.65 | -2.58% | 1,602,537 |
| Jul 23, 2026 | 1,064.40 | 1,064.40 | 1,037.00 | 1,039.50 | 1,039.50 | -1.96% | 1,941,970 |
| Jul 22, 2026 | 1,064.90 | 1,070.60 | 1,056.30 | 1,060.25 | 1,060.25 | -0.77% | 812,001 |
| Jul 21, 2026 | 1,064.00 | 1,074.40 | 1,061.00 | 1,068.50 | 1,068.50 | 0.43% | 772,895 |
| Jul 20, 2026 | 1,055.20 | 1,067.30 | 1,038.50 | 1,063.95 | 1,063.95 | 0.78% | 1,126,874 |
| Jul 17, 2026 | 1,051.80 | 1,058.30 | 1,037.95 | 1,055.70 | 1,055.70 | 1.75% | 190,696 |
| Jul 16, 2026 | 1,015.80 | 1,042.30 | 1,015.80 | 1,037.55 | 1,037.55 | 1.57% | 799,121 |
| Jul 15, 2026 | 1,006.00 | 1,037.00 | 1,006.00 | 1,021.50 | 1,021.50 | 1.49% | 468,773 |
| Jul 14, 2026 | 1,010.05 | 1,015.05 | 995.35 | 1,006.50 | 1,006.50 | -1.60% | 2,067,411 |
| Jul 13, 2026 | 1,014.95 | 1,027.65 | 1,003.70 | 1,022.90 | 1,022.90 | 0.24% | 133,958 |
| Jul 10, 2026 | 1,013.95 | 1,023.60 | 1,004.30 | 1,020.45 | 1,020.45 | 1.71% | 809,472 |
| Jul 9, 2026 | 1,003.60 | 1,013.05 | 994.05 | 1,003.30 | 1,003.30 | -0.69% | 742,182 |
| Jul 8, 2026 | 1,031.90 | 1,034.40 | 1,004.05 | 1,010.25 | 1,010.25 | -3.07% | 785,329 |
| Jul 7, 2026 | 1,027.90 | 1,052.60 | 1,025.00 | 1,042.25 | 1,042.25 | 1.29% | 427,798 |
| Jul 6, 2026 | 1,030.05 | 1,040.00 | 1,024.55 | 1,028.95 | 1,028.95 | -0.39% | 372,168 |
| Jul 3, 2026 | 1,030.20 | 1,040.00 | 1,017.60 | 1,033.00 | 1,033.00 | 1.40% | 1,079,017 |
| Jul 2, 2026 | 1,003.45 | 1,025.65 | 995.45 | 1,018.75 | 1,018.75 | 0.41% | 928,478 |
| Jul 1, 2026 | 1,004.50 | 1,025.25 | 999.05 | 1,014.60 | 1,014.60 | 0.98% | 309,428 |
| Jun 30, 2026 | 988.95 | 1,010.75 | 977.55 | 1,004.75 | 1,004.75 | 2.85% | 1,496,697 |
| Jun 29, 2026 | 980.00 | 992.45 | 974.90 | 982.90 | 976.90 | 0.31% | 644,084 |
| Jun 25, 2026 | 997.85 | 1,005.70 | 978.55 | 979.90 | 973.92 | -1.10% | 826,702 |
| Jun 24, 2026 | 962.95 | 993.95 | 955.00 | 990.80 | 984.75 | 2.96% | 1,557,374 |
| Jun 23, 2026 | 967.95 | 978.00 | 960.60 | 962.30 | 956.43 | -0.60% | 291,556 |
| Jun 22, 2026 | 966.00 | 972.50 | 961.30 | 968.15 | 962.24 | 0.71% | 1,809,637 |
| Jun 19, 2026 | 951.65 | 971.10 | 951.65 | 961.30 | 955.43 | 0.23% | 387,476 |
| Jun 18, 2026 | 960.55 | 960.90 | 948.00 | 959.10 | 953.25 | 0.10% | 370,129 |
| Jun 17, 2026 | 956.70 | 961.85 | 951.55 | 958.10 | 952.25 | -0.13% | 163,890 |
| Jun 16, 2026 | 938.65 | 963.75 | 938.65 | 959.35 | 953.49 | 1.70% | 429,955 |
| Jun 15, 2026 | 938.35 | 958.85 | 938.35 | 943.35 | 937.59 | 2.69% | 1,454,639 |
| Jun 12, 2026 | 882.00 | 921.00 | 880.70 | 918.65 | 913.04 | 5.56% | 344,086 |
| Jun 11, 2026 | 881.00 | 886.70 | 868.50 | 870.30 | 864.99 | -1.56% | 439,256 |
| Jun 10, 2026 | 893.25 | 894.55 | 880.15 | 884.05 | 878.65 | -0.31% | 404,245 |
| Jun 9, 2026 | 883.95 | 888.50 | 873.00 | 886.80 | 881.39 | 1.83% | 228,486 |
| Jun 8, 2026 | 875.00 | 879.45 | 866.60 | 870.90 | 865.58 | -2.05% | 672,016 |
| Jun 5, 2026 | 871.40 | 913.00 | 871.40 | 889.15 | 883.72 | 1.75% | 487,329 |
| Jun 4, 2026 | 870.55 | 879.40 | 868.20 | 873.90 | 868.57 | -0.30% | 238,765 |
| Jun 3, 2026 | 882.00 | 882.30 | 863.40 | 876.55 | 871.20 | -0.49% | 272,367 |
| Jun 2, 2026 | 877.90 | 884.25 | 860.60 | 880.90 | 875.52 | -0.91% | 5,055,526 |
| Jun 1, 2026 | 910.00 | 917.80 | 887.50 | 888.95 | 883.52 | -1.74% | 292,577 |
| May 29, 2026 | 923.00 | 937.40 | 894.75 | 904.70 | 899.18 | -2.82% | 675,706 |
| May 27, 2026 | 930.95 | 935.75 | 923.05 | 930.95 | 925.27 | 0.08% | 490,544 |
| May 26, 2026 | 943.00 | 948.40 | 928.50 | 930.20 | 924.52 | -1.25% | 383,122 |
| May 25, 2026 | 926.90 | 944.00 | 925.05 | 942.00 | 936.25 | 2.80% | 226,023 |
| May 22, 2026 | 909.90 | 923.90 | 908.20 | 916.35 | 910.76 | 0.95% | 229,684 |
| May 21, 2026 | 930.25 | 934.95 | 903.45 | 907.75 | 902.21 | -1.74% | 776,132 |