Baid Finserv Limited (BOM:511724)
India · Delayed Price · Currency is INR 11.74
-0.27 (-2.25%)
At close: Sep 10, 2026
Baid Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 12.03 | 12.33 | 11.70 | 11.74 | 11.74 | -2.25% | 9,877 |
| Sep 9, 2026 | 12.04 | 12.63 | 11.97 | 12.01 | 12.01 | -0.50% | 23,646 |
| Sep 8, 2026 | 11.18 | 12.90 | 11.18 | 12.07 | 12.07 | 12.17% | 154,817 |
| Sep 7, 2026 | 10.12 | 11.31 | 10.04 | 10.76 | 10.76 | 6.32% | 61,408 |
| Sep 4, 2026 | 10.00 | 10.19 | 10.00 | 10.12 | 10.12 | - | 5,201 |
| Sep 3, 2026 | 10.15 | 10.15 | 10.03 | 10.12 | 10.12 | 0.90% | 20,395 |
| Sep 2, 2026 | 10.10 | 10.10 | 9.91 | 10.03 | 10.03 | -1.57% | 870 |
| Sep 1, 2026 | 10.25 | 10.25 | 10.02 | 10.19 | 10.19 | 0.79% | 12,562 |
| Aug 31, 2026 | 9.80 | 10.47 | 9.62 | 10.11 | 10.11 | 3.16% | 48,598 |
| Aug 28, 2026 | 9.82 | 9.97 | 9.47 | 9.80 | 9.80 | -0.81% | 23,381 |
| Aug 27, 2026 | 9.71 | 9.89 | 9.61 | 9.88 | 9.88 | 0.41% | 5,134 |
| Aug 26, 2026 | 9.76 | 9.84 | 9.61 | 9.84 | 9.84 | 2.39% | 1,551 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.60 | 9.61 | 9.61 | -0.41% | 4,358 |
| Aug 24, 2026 | 9.62 | 10.00 | 9.60 | 9.65 | 9.65 | -2.53% | 63,016 |
| Aug 21, 2026 | 9.97 | 9.97 | 9.65 | 9.90 | 9.90 | -0.80% | 2,725 |
| Aug 20, 2026 | 9.66 | 10.00 | 9.64 | 9.98 | 9.98 | 2.89% | 14,956 |
| Aug 19, 2026 | 9.85 | 9.87 | 9.70 | 9.70 | 9.70 | -1.52% | 8,829 |
| Aug 18, 2026 | 9.64 | 9.92 | 9.52 | 9.85 | 9.85 | 2.18% | 17,198 |
| Aug 17, 2026 | 9.86 | 9.86 | 9.50 | 9.64 | 9.64 | -2.13% | 46,210 |
| Aug 14, 2026 | 9.86 | 10.11 | 9.82 | 9.85 | 9.85 | -0.51% | 1,395 |
| Aug 13, 2026 | 10.08 | 10.10 | 9.74 | 9.90 | 9.90 | -0.90% | 14,072 |
| Aug 12, 2026 | 10.04 | 10.04 | 9.87 | 9.99 | 9.99 | 1.73% | 480 |
| Aug 11, 2026 | 9.87 | 10.06 | 9.82 | 9.82 | 9.82 | -1.80% | 3,136 |
| Aug 10, 2026 | 10.09 | 10.11 | 9.73 | 10.00 | 10.00 | -0.89% | 16,210 |
| Aug 7, 2026 | 10.29 | 10.29 | 10.02 | 10.09 | 10.09 | 0.80% | 2,333 |
| Aug 6, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.60% | 106 |
| Aug 5, 2026 | 9.88 | 10.07 | 9.86 | 10.07 | 10.07 | 1.31% | 1,637 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | - | 2 |
| Aug 3, 2026 | 9.91 | 10.14 | 9.85 | 9.94 | 9.94 | 1.02% | 9,772 |
| Jul 31, 2026 | 9.92 | 9.97 | 9.79 | 9.84 | 9.84 | 0.10% | 1,105 |
| Jul 30, 2026 | 9.88 | 9.94 | 9.83 | 9.83 | 9.83 | -0.41% | 1,917 |
| Jul 29, 2026 | 9.66 | 10.14 | 9.66 | 9.87 | 9.87 | -2.08% | 16,624 |
| Jul 28, 2026 | 10.05 | 10.10 | 9.90 | 10.08 | 10.08 | 2.34% | 3,239 |
| Jul 27, 2026 | 10.00 | 10.04 | 9.83 | 9.85 | 9.85 | 0.20% | 3,625 |
| Jul 24, 2026 | 10.01 | 10.04 | 9.81 | 9.83 | 9.83 | 0.31% | 26,212 |
| Jul 23, 2026 | 9.90 | 10.00 | 9.77 | 9.80 | 9.80 | -1.01% | 2,804 |
| Jul 22, 2026 | 9.90 | 9.97 | 9.74 | 9.90 | 9.90 | -0.50% | 7,223 |
| Jul 21, 2026 | 10.60 | 10.60 | 9.73 | 9.95 | 9.95 | -1.00% | 19,259 |
| Jul 20, 2026 | 10.12 | 10.12 | 10.05 | 10.05 | 10.05 | -0.69% | 29 |
| Jul 17, 2026 | 10.10 | 10.37 | 10.10 | 10.12 | 10.12 | -0.69% | 7 |
| Jul 16, 2026 | 10.26 | 10.40 | 10.15 | 10.19 | 10.19 | 0.39% | 10,273 |
| Jul 15, 2026 | 10.38 | 10.55 | 10.15 | 10.15 | 10.15 | -1.36% | 2,450 |
| Jul 14, 2026 | 10.25 | 10.35 | 10.19 | 10.29 | 10.29 | -0.10% | 2,878 |
| Jul 13, 2026 | 9.72 | 10.92 | 9.72 | 10.30 | 10.30 | -0.58% | 24,957 |
| Jul 10, 2026 | 10.71 | 10.71 | 10.14 | 10.36 | 10.36 | 1.47% | 12,542 |
| Jul 9, 2026 | 10.05 | 10.70 | 9.97 | 10.21 | 10.21 | 0.10% | 20,530 |
| Jul 8, 2026 | 10.55 | 10.75 | 10.18 | 10.20 | 10.20 | -3.32% | 12,168 |
| Jul 7, 2026 | 10.01 | 10.55 | 10.01 | 10.55 | 10.55 | 1.44% | 6,678 |
| Jul 6, 2026 | 10.13 | 10.42 | 10.13 | 10.40 | 10.40 | 1.56% | 4,000 |
| Jul 3, 2026 | 10.10 | 10.48 | 9.99 | 10.24 | 10.24 | 1.29% | 38,106 |