Bajaj Finserv Ltd. (BOM:532978)
1,912.45
-2.45 (-0.13%)
At close: Aug 29, 2025
Bajaj Finserv Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 1,917.05 | 1,930.30 | 1,908.35 | 1,912.45 | 1,912.45 | -0.13% | 11,393 |
Aug 28, 2025 | 1,924.20 | 1,939.45 | 1,910.10 | 1,914.90 | 1,914.90 | -0.48% | 18,559 |
Aug 26, 2025 | 1,953.20 | 1,963.20 | 1,916.90 | 1,924.20 | 1,924.20 | -2.00% | 28,208 |
Aug 25, 2025 | 1,963.00 | 1,967.00 | 1,953.15 | 1,963.50 | 1,963.50 | -0.10% | 16,290 |
Aug 22, 2025 | 1,965.20 | 1,977.70 | 1,964.00 | 1,965.40 | 1,965.40 | -0.70% | 12,940 |
Aug 21, 2025 | 1,998.75 | 1,998.75 | 1,973.50 | 1,979.30 | 1,979.30 | 1.11% | 56,794 |
Aug 20, 2025 | 1,972.25 | 1,975.00 | 1,950.00 | 1,957.50 | 1,957.50 | -0.73% | 18,953 |
Aug 19, 2025 | 1,998.95 | 1,998.95 | 1,965.00 | 1,971.90 | 1,971.90 | -1.09% | 29,628 |
Aug 18, 2025 | 1,953.55 | 2,016.00 | 1,953.45 | 1,993.70 | 1,993.70 | 3.60% | 43,218 |
Aug 14, 2025 | 1,914.00 | 1,939.00 | 1,912.65 | 1,924.40 | 1,924.40 | 0.56% | 10,192 |
Aug 13, 2025 | 1,923.95 | 1,923.95 | 1,892.70 | 1,913.60 | 1,913.60 | 0.29% | 20,222 |
Aug 12, 2025 | 1,924.00 | 1,934.00 | 1,905.00 | 1,908.15 | 1,908.15 | -0.83% | 30,578 |
Aug 11, 2025 | 1,917.90 | 1,928.65 | 1,903.10 | 1,924.05 | 1,924.05 | 0.25% | 31,441 |
Aug 8, 2025 | 1,920.95 | 1,929.60 | 1,906.40 | 1,919.20 | 1,919.20 | 0.28% | 17,507 |
Aug 7, 2025 | 1,915.75 | 1,932.15 | 1,890.85 | 1,913.80 | 1,913.80 | -0.52% | 15,307 |
Aug 6, 2025 | 1,921.05 | 1,946.30 | 1,912.35 | 1,923.80 | 1,923.80 | -0.81% | 42,228 |
Aug 5, 2025 | 1,933.15 | 1,942.55 | 1,917.00 | 1,939.45 | 1,939.45 | 0.32% | 14,266 |
Aug 4, 2025 | 1,925.30 | 1,943.00 | 1,924.00 | 1,933.20 | 1,933.20 | 0.91% | 39,089 |
Aug 1, 2025 | 1,941.05 | 1,977.85 | 1,911.50 | 1,915.70 | 1,915.70 | -1.67% | 32,779 |
Jul 31, 2025 | 1,955.00 | 1,967.35 | 1,942.00 | 1,948.20 | 1,948.20 | -0.57% | 22,485 |
Jul 30, 2025 | 1,978.00 | 1,989.40 | 1,945.35 | 1,959.45 | 1,959.45 | -0.73% | 30,303 |
Jul 29, 2025 | 1,970.05 | 1,983.05 | 1,944.95 | 1,973.80 | 1,973.80 | -0.15% | 15,682 |
Jul 28, 2025 | 1,986.15 | 2,022.00 | 1,971.60 | 1,976.80 | 1,976.80 | -0.44% | 42,334 |
Jul 25, 2025 | 1,999.05 | 1,999.05 | 1,934.15 | 1,985.55 | 1,985.55 | -2.29% | 120,224 |
Jul 24, 2025 | 2,060.95 | 2,060.95 | 2,025.20 | 2,032.05 | 2,032.05 | -1.40% | 26,040 |
Jul 23, 2025 | 2,040.00 | 2,063.80 | 2,033.75 | 2,060.95 | 2,060.95 | 1.07% | 15,679 |
Jul 22, 2025 | 2,050.85 | 2,050.85 | 2,016.30 | 2,039.20 | 2,039.20 | -0.71% | 17,603 |
Jul 21, 2025 | 2,026.00 | 2,056.40 | 2,019.15 | 2,053.70 | 2,053.70 | 1.20% | 35,866 |
Jul 18, 2025 | 2,023.15 | 2,038.75 | 2,006.65 | 2,029.40 | 2,029.40 | 0.14% | 68,709 |
Jul 17, 2025 | 2,039.70 | 2,046.40 | 2,020.05 | 2,026.65 | 2,026.65 | -0.43% | 9,245 |
Jul 16, 2025 | 2,030.50 | 2,044.00 | 2,018.60 | 2,035.35 | 2,035.35 | -0.10% | 21,412 |
Jul 15, 2025 | 2,001.15 | 2,045.00 | 2,001.15 | 2,037.45 | 2,037.45 | 1.69% | 15,114 |
Jul 14, 2025 | 2,015.90 | 2,015.90 | 1,990.00 | 2,003.65 | 2,003.65 | -0.63% | 7,857 |
Jul 11, 2025 | 2,034.00 | 2,039.35 | 2,001.10 | 2,016.45 | 2,016.45 | -1.11% | 13,194 |
Jul 10, 2025 | 2,024.60 | 2,048.30 | 2,024.00 | 2,039.10 | 2,039.10 | 0.65% | 15,745 |
Jul 9, 2025 | 2,010.50 | 2,037.00 | 2,010.50 | 2,025.95 | 2,025.95 | 0.42% | 19,471 |
Jul 8, 2025 | 2,006.70 | 2,020.00 | 1,999.25 | 2,017.50 | 2,017.50 | 0.54% | 29,095 |
Jul 7, 2025 | 1,999.20 | 2,016.00 | 1,991.75 | 2,006.70 | 2,006.70 | 0.65% | 55,088 |
Jul 4, 2025 | 1,982.20 | 2,032.75 | 1,982.20 | 1,993.80 | 1,993.80 | 0.68% | 67,502 |
Jul 3, 2025 | 2,009.90 | 2,015.90 | 1,978.00 | 1,980.35 | 1,980.35 | -1.38% | 46,389 |
Jul 2, 2025 | 2,063.00 | 2,063.00 | 1,997.35 | 2,008.10 | 2,008.10 | -2.19% | 49,307 |
Jul 1, 2025 | 2,060.95 | 2,068.00 | 2,044.40 | 2,053.15 | 2,053.15 | -0.06% | 52,616 |
Jun 30, 2025 | 2,042.85 | 2,064.00 | 2,029.00 | 2,054.35 | 2,054.35 | 0.56% | 87,831 |
Jun 27, 2025 | 2,055.05 | 2,065.00 | 2,005.00 | 2,042.90 | 2,042.90 | -0.46% | 54,882 |
Jun 26, 2025 | 2,011.35 | 2,056.95 | 2,011.00 | 2,052.40 | 2,051.40 | 2.06% | 72,250 |
Jun 25, 2025 | 2,024.05 | 2,025.50 | 2,004.40 | 2,010.95 | 2,009.97 | 0.12% | 17,232 |
Jun 24, 2025 | 2,033.70 | 2,033.70 | 1,999.25 | 2,008.50 | 2,007.52 | 0.55% | 103,634 |
Jun 23, 2025 | 1,982.95 | 2,007.20 | 1,952.50 | 1,997.50 | 1,996.53 | 0.71% | 28,820 |
Jun 20, 2025 | 1,968.00 | 1,998.85 | 1,965.20 | 1,983.35 | 1,982.38 | 0.85% | 54,528 |
Jun 19, 2025 | 1,981.00 | 1,995.00 | 1,959.75 | 1,966.60 | 1,965.64 | -0.70% | 24,184 |