Bajaj Finance Limited (BOM:500034)
India · Delayed Price · Currency is INR 939.45
+20.90 (2.28%)
At close: Apr 21, 2026
BOM:500034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 908.70 | 920.75 | 898.00 | 918.55 | 918.55 | 1.08% | 446,268 |
| Apr 17, 2026 | 900.05 | 910.60 | 896.10 | 908.70 | 908.70 | 0.26% | 238,827 |
| Apr 16, 2026 | 924.70 | 932.80 | 904.45 | 906.30 | 906.30 | -0.74% | 640,922 |
| Apr 15, 2026 | 927.65 | 927.65 | 911.35 | 913.10 | 913.10 | 1.62% | 213,731 |
| Apr 13, 2026 | 895.65 | 905.90 | 881.85 | 898.50 | 898.50 | -2.80% | 216,311 |
| Apr 10, 2026 | 905.60 | 925.80 | 905.60 | 924.40 | 924.40 | 2.30% | 266,006 |
| Apr 9, 2026 | 900.45 | 913.25 | 892.00 | 903.60 | 903.60 | -1.29% | 851,152 |
| Apr 8, 2026 | 895.85 | 925.95 | 882.05 | 915.45 | 915.45 | 7.03% | 742,025 |
| Apr 7, 2026 | 850.40 | 863.05 | 845.00 | 855.30 | 855.30 | 0.55% | 213,204 |
| Apr 6, 2026 | 829.95 | 853.00 | 814.30 | 850.60 | 850.60 | 2.93% | 272,222 |
| Apr 2, 2026 | 809.95 | 830.00 | 792.90 | 826.40 | 826.40 | 1.13% | 421,964 |
| Apr 1, 2026 | 839.70 | 841.90 | 814.95 | 817.20 | 817.20 | 1.97% | 583,442 |
| Mar 30, 2026 | 825.45 | 835.00 | 799.35 | 801.40 | 801.40 | -5.09% | 597,371 |
| Mar 27, 2026 | 878.95 | 878.95 | 841.20 | 844.35 | 844.35 | -4.32% | 1,562,201 |
| Mar 25, 2026 | 856.95 | 888.60 | 853.55 | 882.45 | 882.45 | 3.82% | 1,443,970 |
| Mar 24, 2026 | 828.90 | 853.00 | 817.65 | 850.00 | 850.00 | 4.69% | 992,260 |
| Mar 23, 2026 | 819.45 | 819.45 | 788.40 | 811.90 | 811.90 | -2.23% | 465,782 |
| Mar 20, 2026 | 838.55 | 839.00 | 819.55 | 830.40 | 830.40 | -0.19% | 562,116 |
| Mar 19, 2026 | 870.85 | 870.85 | 826.90 | 832.00 | 832.00 | -5.42% | 613,230 |
| Mar 18, 2026 | 878.90 | 893.35 | 858.20 | 879.70 | 879.70 | 1.28% | 935,374 |
| Mar 17, 2026 | 878.65 | 881.00 | 859.55 | 868.60 | 868.60 | -1.17% | 300,690 |
| Mar 16, 2026 | 853.90 | 881.90 | 851.25 | 878.90 | 878.90 | 2.79% | 395,116 |
| Mar 13, 2026 | 860.05 | 868.10 | 849.15 | 855.05 | 855.05 | -0.98% | 362,271 |
| Mar 12, 2026 | 884.90 | 887.35 | 859.85 | 863.55 | 863.55 | -3.31% | 354,377 |
| Mar 11, 2026 | 928.15 | 941.40 | 890.00 | 893.15 | 893.15 | -5.01% | 522,249 |
| Mar 10, 2026 | 954.30 | 954.30 | 931.80 | 940.25 | 940.25 | 0.19% | 189,035 |
| Mar 9, 2026 | 929.20 | 941.00 | 910.00 | 938.45 | 938.45 | -1.22% | 816,204 |
| Mar 6, 2026 | 960.00 | 960.95 | 946.50 | 950.00 | 950.00 | -1.28% | 256,191 |
| Mar 5, 2026 | 957.00 | 968.45 | 946.30 | 962.30 | 962.30 | 1.83% | 328,366 |
| Mar 4, 2026 | 965.05 | 970.00 | 941.60 | 945.00 | 945.00 | -3.36% | 1,158,211 |
| Mar 2, 2026 | 951.05 | 990.00 | 951.05 | 977.90 | 977.90 | -1.87% | 1,185,861 |
| Feb 27, 2026 | 1,012.70 | 1,014.15 | 993.25 | 996.50 | 996.50 | -1.60% | 274,541 |
| Feb 26, 2026 | 1,021.05 | 1,031.00 | 1,005.95 | 1,012.75 | 1,012.75 | -0.78% | 83,022 |
| Feb 25, 2026 | 1,025.15 | 1,034.00 | 1,013.05 | 1,020.75 | 1,020.75 | -0.30% | 149,864 |
| Feb 24, 2026 | 1,027.00 | 1,028.40 | 1,010.65 | 1,023.80 | 1,023.80 | -0.70% | 181,284 |
| Feb 23, 2026 | 1,030.00 | 1,045.90 | 1,029.00 | 1,031.05 | 1,031.05 | 0.18% | 152,846 |
| Feb 20, 2026 | 1,014.30 | 1,036.95 | 1,009.25 | 1,029.15 | 1,029.15 | 1.47% | 1,025,362 |
| Feb 19, 2026 | 1,023.90 | 1,024.50 | 1,007.75 | 1,014.25 | 1,014.25 | -0.93% | 128,686 |
| Feb 18, 2026 | 1,015.00 | 1,025.15 | 1,008.00 | 1,023.80 | 1,023.80 | 0.98% | 921,526 |
| Feb 17, 2026 | 1,010.05 | 1,015.35 | 1,004.00 | 1,013.85 | 1,013.85 | 0.10% | 116,577 |
| Feb 16, 2026 | 1,024.70 | 1,029.50 | 1,003.15 | 1,012.80 | 1,012.80 | -1.10% | 132,847 |
| Feb 13, 2026 | 999.80 | 1,032.00 | 993.40 | 1,024.10 | 1,024.10 | 2.43% | 5,842,010 |
| Feb 12, 2026 | 974.10 | 1,002.00 | 964.80 | 999.80 | 999.80 | 3.17% | 4,942,242 |
| Feb 11, 2026 | 965.00 | 974.55 | 961.45 | 969.05 | 969.05 | 0.38% | 125,114 |
| Feb 10, 2026 | 982.90 | 985.00 | 961.45 | 965.35 | 965.35 | -1.80% | 303,742 |
| Feb 9, 2026 | 990.00 | 990.00 | 971.60 | 983.00 | 983.00 | 0.14% | 97,623 |
| Feb 6, 2026 | 974.00 | 986.50 | 966.25 | 981.65 | 981.65 | 1.76% | 633,681 |
| Feb 5, 2026 | 965.00 | 968.40 | 953.00 | 964.70 | 964.70 | 0.11% | 287,356 |
| Feb 4, 2026 | 960.05 | 975.70 | 943.45 | 963.60 | 963.60 | -0.12% | 851,122 |
| Feb 3, 2026 | 946.25 | 974.55 | 942.15 | 964.75 | 964.75 | 6.68% | 540,558 |