Skip to main content
logo
Bajaj Finserv Ltd. (BOM:532978)
India flag India · Delayed Price · Currency is INR
2,096.05
+45.85 (2.24%)
At close: Dec 5, 2025

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,050.202,110.002,046.852,096.052,096.052.24%48,305
Dec 4, 20252,045.102,061.752,034.952,050.202,050.200.25%11,896
Dec 3, 20252,062.602,065.702,035.952,045.102,045.10-0.99%9,791
Dec 2, 20252,061.302,080.252,060.002,065.652,065.65-0.76%25,287
Dec 1, 20252,105.002,105.102,075.002,081.552,081.55-0.61%15,805
Nov 28, 20252,108.002,111.952,086.002,094.352,094.35-0.42%19,494
Nov 27, 20252,080.202,117.002,076.002,103.252,103.250.93%50,121
Nov 26, 20252,033.002,088.352,031.502,083.802,083.802.63%39,810
Nov 25, 20252,031.352,047.402,028.002,030.352,030.35-0.01%18,962
Nov 24, 20252,060.352,063.502,026.002,030.602,030.60-1.14%28,959
Nov 21, 20252,096.252,096.252,046.852,054.002,054.00-2.01%20,126
Nov 20, 20252,052.152,105.002,044.652,096.202,096.202.25%104,865
Nov 19, 20252,050.002,056.252,035.102,050.102,050.10-0.02%15,707
Nov 18, 20252,078.852,078.852,047.452,050.452,050.45-1.40%18,191
Nov 17, 20252,064.002,081.852,055.002,079.652,079.650.76%9,254
Nov 14, 20252,034.052,071.102,034.052,064.002,064.000.39%19,322
Nov 13, 20252,042.852,071.002,033.352,056.052,056.050.99%43,878
Nov 12, 20252,010.052,040.001,996.002,035.902,035.902.42%54,088
Nov 11, 20252,091.702,093.051,953.301,987.751,987.75-6.26%187,053
Nov 10, 20252,119.802,126.952,099.052,120.452,120.450.77%21,286
Nov 7, 20252,060.002,112.002,042.052,104.252,104.251.96%22,330
Nov 6, 20252,070.102,079.502,058.002,063.852,063.85-0.44%6,078
Nov 4, 20252,094.402,099.002,061.552,073.052,073.05-0.43%16,899
Nov 3, 20252,088.202,099.902,071.002,081.902,081.90-0.30%20,117
Oct 31, 20252,117.002,128.602,085.002,088.202,088.20-1.25%19,414
Oct 30, 20252,132.202,145.002,102.552,114.602,114.60-1.03%21,853
Oct 29, 20252,148.002,148.002,124.002,136.552,136.55-0.21%25,546
Oct 28, 20252,150.252,189.152,124.002,140.952,140.95-1.32%36,875
Oct 27, 20252,155.102,177.602,150.002,169.602,169.600.46%26,340
Oct 24, 20252,175.852,183.752,145.202,159.652,159.65-0.74%18,752
Oct 23, 20252,179.952,194.652,158.652,175.852,175.850.28%79,426
Oct 21, 20252,154.252,184.302,134.002,169.802,169.801.42%21,584
Oct 20, 20252,084.502,149.002,084.502,139.452,139.452.72%64,613
Oct 17, 20252,081.052,104.802,076.802,082.802,082.80-0.37%29,107
Oct 16, 20252,088.052,099.952,077.502,090.552,090.550.41%195,258
Oct 15, 20252,020.302,088.002,020.302,082.102,082.103.15%166,785
Oct 14, 20252,021.452,035.902,006.602,018.452,018.45-0.12%26,499
Oct 13, 20251,991.302,024.051,991.302,020.902,020.900.83%27,054
Oct 10, 20252,009.952,025.102,000.652,004.302,004.30-0.46%17,783
Oct 9, 20252,037.802,037.802,005.052,013.552,013.550.04%14,523
Oct 8, 20252,027.952,036.252,005.002,012.652,012.65-0.93%10,107
Oct 7, 20252,049.602,056.802,027.402,031.452,031.45-0.11%25,199
Oct 6, 20252,000.002,042.251,997.552,033.602,033.601.69%42,692
Oct 3, 20252,002.352,013.951,969.001,999.801,999.80-0.41%23,720
Oct 1, 20251,996.702,012.251,980.002,007.952,007.950.05%19,237
Sep 30, 20252,029.952,034.352,002.002,006.902,006.90-0.69%7,956
Sep 29, 20252,005.152,031.051,995.002,020.752,020.750.88%52,435
Sep 26, 20252,049.852,049.851,996.002,003.052,003.05-1.58%17,707
Sep 25, 20252,048.152,071.902,031.702,035.302,035.30-1.59%72,513
Sep 24, 20252,093.852,093.852,062.102,068.202,068.20-0.75%94,516