Bajaj Finance Limited (BOM:500034)
India · Delayed Price · Currency is INR 1,008.50
-1.20 (-0.12%)
At close: Sep 16, 2026
BOM:500034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,009.25 | 1,019.00 | 1,008.00 | 1,008.50 | 1,008.50 | -0.12% | 514,703 |
| Sep 15, 2026 | 1,034.20 | 1,039.40 | 1,005.40 | 1,009.70 | 1,009.70 | -2.37% | 165,584 |
| Sep 11, 2026 | 1,033.95 | 1,035.00 | 1,015.40 | 1,034.20 | 1,034.20 | -1.13% | 742,713 |
| Sep 10, 2026 | 1,038.15 | 1,048.80 | 1,036.10 | 1,046.00 | 1,046.00 | 0.58% | 230,365 |
| Sep 9, 2026 | 1,042.60 | 1,059.70 | 1,038.15 | 1,040.00 | 1,040.00 | -1.42% | 1,725,267 |
| Sep 8, 2026 | 1,059.05 | 1,059.20 | 1,050.00 | 1,055.00 | 1,055.00 | -0.49% | 273,240 |
| Sep 7, 2026 | 1,066.05 | 1,070.00 | 1,055.00 | 1,060.20 | 1,060.20 | -0.03% | 262,922 |
| Sep 4, 2026 | 1,050.00 | 1,063.90 | 1,049.85 | 1,060.50 | 1,060.50 | 1.47% | 246,724 |
| Sep 3, 2026 | 1,035.05 | 1,060.00 | 1,035.05 | 1,045.10 | 1,045.10 | -1.13% | 567,033 |
| Sep 2, 2026 | 1,041.05 | 1,060.50 | 1,034.85 | 1,057.00 | 1,057.00 | 0.37% | 135,997 |
| Sep 1, 2026 | 1,063.90 | 1,066.65 | 1,047.00 | 1,053.10 | 1,053.10 | -1.09% | 195,677 |
| Aug 31, 2026 | 1,073.25 | 1,073.25 | 1,052.00 | 1,064.70 | 1,064.70 | -1.14% | 136,794 |
| Aug 28, 2026 | 1,075.80 | 1,081.50 | 1,066.10 | 1,077.00 | 1,077.00 | - | 139,450 |
| Aug 27, 2026 | 1,087.10 | 1,106.80 | 1,077.00 | 1,077.00 | 1,077.00 | -0.92% | 430,772 |
| Aug 26, 2026 | 1,082.00 | 1,095.00 | 1,082.00 | 1,087.05 | 1,087.05 | 0.56% | 83,332 |
| Aug 25, 2026 | 1,075.40 | 1,085.40 | 1,066.45 | 1,081.05 | 1,081.05 | 0.15% | 123,610 |
| Aug 24, 2026 | 1,081.25 | 1,094.50 | 1,077.50 | 1,079.40 | 1,079.40 | -1.26% | 112,334 |
| Aug 21, 2026 | 1,100.05 | 1,104.00 | 1,090.00 | 1,093.20 | 1,093.20 | -0.18% | 154,725 |
| Aug 20, 2026 | 1,093.75 | 1,102.00 | 1,090.00 | 1,095.15 | 1,095.15 | 1.53% | 383,522 |
| Aug 19, 2026 | 1,091.95 | 1,092.90 | 1,076.50 | 1,078.60 | 1,078.60 | -1.31% | 117,684 |
| Aug 18, 2026 | 1,087.35 | 1,099.95 | 1,087.35 | 1,092.95 | 1,092.95 | 0.27% | 116,455 |
| Aug 17, 2026 | 1,082.00 | 1,100.60 | 1,078.55 | 1,090.00 | 1,090.00 | 0.21% | 159,439 |
| Aug 14, 2026 | 1,090.70 | 1,098.85 | 1,085.05 | 1,087.70 | 1,087.70 | -0.28% | 179,410 |
| Aug 13, 2026 | 1,101.80 | 1,101.80 | 1,083.05 | 1,090.70 | 1,090.70 | 0.80% | 273,990 |
| Aug 12, 2026 | 1,093.30 | 1,094.10 | 1,080.00 | 1,082.00 | 1,082.00 | -0.86% | 193,324 |
| Aug 11, 2026 | 1,099.95 | 1,101.50 | 1,086.15 | 1,091.40 | 1,091.40 | -1.04% | 224,538 |
| Aug 10, 2026 | 1,071.80 | 1,105.20 | 1,070.55 | 1,102.85 | 1,102.85 | 1.93% | 670,233 |
| Aug 7, 2026 | 1,110.40 | 1,120.00 | 1,075.00 | 1,082.00 | 1,082.00 | -5.90% | 985,658 |
| Aug 6, 2026 | 1,155.05 | 1,160.65 | 1,145.00 | 1,149.90 | 1,149.90 | -0.01% | 282,565 |
| Aug 5, 2026 | 1,156.00 | 1,166.10 | 1,145.00 | 1,150.05 | 1,150.05 | -0.26% | 292,817 |
| Aug 4, 2026 | 1,160.75 | 1,162.00 | 1,139.80 | 1,153.00 | 1,153.00 | 1.06% | 335,770 |
| Aug 3, 2026 | 1,171.00 | 1,177.60 | 1,139.50 | 1,140.90 | 1,140.90 | -0.07% | 1,977,395 |
| 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 |