Baid Finserv Limited (BOM:511724)
India · Delayed Price · Currency is INR 10.24
-0.16 (-1.54%)
At close: Oct 1, 2026
Baid Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.21 | 10.70 | 10.08 | 10.24 | 10.24 | -1.54% | 3,380 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.34 | 10.40 | 10.40 | -0.19% | 1,240 |
| Sep 29, 2026 | 10.56 | 11.07 | 10.26 | 10.42 | 10.42 | -3.07% | 12,407 |
| Sep 28, 2026 | 10.56 | 11.01 | 10.53 | 10.75 | 10.75 | 0.19% | 4,225 |
| Sep 25, 2026 | 10.46 | 11.20 | 9.83 | 10.73 | 10.73 | 2.68% | 13,557 |
| Sep 24, 2026 | 10.46 | 10.59 | 9.71 | 10.45 | 10.45 | -1.04% | 26,899 |
| Sep 23, 2026 | 10.46 | 11.11 | 10.26 | 10.56 | 10.56 | 0.09% | 9,418 |
| Sep 22, 2026 | 10.66 | 11.17 | 10.31 | 10.55 | 10.55 | -1.03% | 5,921 |
| Sep 21, 2026 | 11.32 | 11.45 | 10.55 | 10.66 | 10.66 | -3.53% | 14,185 |
| Sep 18, 2026 | 11.00 | 11.42 | 10.68 | 11.05 | 11.05 | 6.25% | 15,410 |
| Sep 17, 2026 | 10.46 | 10.67 | 10.21 | 10.40 | 10.40 | 1.86% | 4,429 |
| Sep 16, 2026 | 10.98 | 10.98 | 9.90 | 10.21 | 10.21 | 2.61% | 5,519 |
| Sep 15, 2026 | 12.00 | 12.00 | 9.89 | 10.05 | 9.95 | -15.33% | 31,156 |
| Sep 11, 2026 | 11.77 | 12.10 | 11.26 | 11.87 | 11.75 | 1.11% | 13,809 |
| Sep 10, 2026 | 12.03 | 12.33 | 11.70 | 11.74 | 11.62 | -2.25% | 9,877 |
| Sep 9, 2026 | 12.04 | 12.63 | 11.97 | 12.01 | 11.89 | -0.50% | 23,646 |
| Sep 8, 2026 | 11.18 | 12.90 | 11.18 | 12.07 | 11.95 | 12.17% | 154,817 |
| Sep 7, 2026 | 10.12 | 11.31 | 10.04 | 10.76 | 10.65 | 6.32% | 61,408 |
| Sep 4, 2026 | 10.00 | 10.19 | 10.00 | 10.12 | 10.02 | - | 5,201 |
| Sep 3, 2026 | 10.15 | 10.15 | 10.03 | 10.12 | 10.02 | 0.90% | 20,395 |
| Sep 2, 2026 | 10.10 | 10.10 | 9.91 | 10.03 | 9.93 | -1.57% | 870 |
| Sep 1, 2026 | 10.25 | 10.25 | 10.02 | 10.19 | 10.09 | 0.79% | 12,562 |
| Aug 31, 2026 | 9.80 | 10.47 | 9.62 | 10.11 | 10.01 | 3.16% | 48,598 |
| Aug 28, 2026 | 9.82 | 9.97 | 9.47 | 9.80 | 9.70 | -0.81% | 23,381 |
| Aug 27, 2026 | 9.71 | 9.89 | 9.61 | 9.88 | 9.78 | 0.41% | 5,134 |
| Aug 26, 2026 | 9.76 | 9.84 | 9.61 | 9.84 | 9.74 | 2.39% | 1,551 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.60 | 9.61 | 9.51 | -0.41% | 4,358 |
| Aug 24, 2026 | 9.62 | 10.00 | 9.60 | 9.65 | 9.55 | -2.53% | 63,016 |
| Aug 21, 2026 | 9.97 | 9.97 | 9.65 | 9.90 | 9.80 | -0.80% | 2,725 |
| Aug 20, 2026 | 9.66 | 10.00 | 9.64 | 9.98 | 9.88 | 2.89% | 14,956 |
| Aug 19, 2026 | 9.85 | 9.87 | 9.70 | 9.70 | 9.60 | -1.52% | 8,829 |
| Aug 18, 2026 | 9.64 | 9.92 | 9.52 | 9.85 | 9.75 | 2.18% | 17,198 |
| Aug 17, 2026 | 9.86 | 9.86 | 9.50 | 9.64 | 9.54 | -2.13% | 46,210 |
| Aug 14, 2026 | 9.86 | 10.11 | 9.82 | 9.85 | 9.75 | -0.51% | 1,395 |
| Aug 13, 2026 | 10.08 | 10.10 | 9.74 | 9.90 | 9.80 | -0.90% | 14,072 |
| Aug 12, 2026 | 10.04 | 10.04 | 9.87 | 9.99 | 9.89 | 1.73% | 480 |
| Aug 11, 2026 | 9.87 | 10.06 | 9.82 | 9.82 | 9.72 | -1.80% | 3,136 |
| Aug 10, 2026 | 10.09 | 10.11 | 9.73 | 10.00 | 9.90 | -0.89% | 16,210 |
| Aug 7, 2026 | 10.29 | 10.29 | 10.02 | 10.09 | 9.99 | 0.80% | 2,333 |
| Aug 6, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 9.91 | -0.60% | 106 |
| Aug 5, 2026 | 9.88 | 10.07 | 9.86 | 10.07 | 9.97 | 1.31% | 1,637 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.84 | - | 2 |
| Aug 3, 2026 | 9.91 | 10.14 | 9.85 | 9.94 | 9.84 | 1.02% | 9,772 |
| Jul 31, 2026 | 9.92 | 9.97 | 9.79 | 9.84 | 9.74 | 0.10% | 1,105 |
| Jul 30, 2026 | 9.88 | 9.94 | 9.83 | 9.83 | 9.73 | -0.41% | 1,917 |
| Jul 29, 2026 | 9.66 | 10.14 | 9.66 | 9.87 | 9.77 | -2.08% | 16,624 |
| Jul 28, 2026 | 10.05 | 10.10 | 9.90 | 10.08 | 9.98 | 2.34% | 3,239 |
| Jul 27, 2026 | 10.00 | 10.04 | 9.83 | 9.85 | 9.75 | 0.20% | 3,625 |
| Jul 24, 2026 | 10.01 | 10.04 | 9.81 | 9.83 | 9.73 | 0.31% | 26,212 |
| Jul 23, 2026 | 9.90 | 10.00 | 9.77 | 9.80 | 9.70 | -1.01% | 2,804 |