Skip to main content
logo
Bajaj Finserv Ltd. (BOM:532978)
India flag India · Delayed Price · Currency is INR
1,993.80
+33.85 (1.73%)
At close: Jan 22, 2026

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,993.901,993.901,942.651,948.651,948.65-2.26%17,364
Jan 22, 20261,965.701,996.001,965.701,993.801,993.801.73%62,079
Jan 21, 20261,956.351,974.001,938.001,959.951,959.950.15%266,066
Jan 20, 20262,002.302,018.001,950.401,957.051,957.05-3.05%181,621
Jan 19, 20261,985.252,025.001,985.252,018.552,018.550.81%21,818
Jan 16, 20262,005.202,032.702,000.502,002.402,002.400.04%32,795
Jan 14, 20262,024.152,024.151,993.602,001.502,001.50-0.49%24,552
Jan 13, 20261,998.952,015.001,991.852,011.452,011.450.64%100,917
Jan 12, 20261,992.002,006.501,972.251,998.651,998.650.30%96,595
Jan 9, 20262,010.002,014.201,982.651,992.701,992.70-0.80%9,172
Jan 8, 20262,020.202,028.001,990.502,008.752,008.75-1.16%57,579
Jan 7, 20262,044.002,044.002,021.702,032.402,032.40-0.58%15,490
Jan 6, 20262,030.652,081.502,030.652,044.202,044.200.24%41,010
Jan 5, 20262,028.052,044.252,028.052,039.352,039.350.05%11,153
Jan 2, 20262,036.602,049.302,027.052,038.252,038.250.06%20,164
Jan 1, 20262,042.552,048.002,029.002,037.052,037.05-0.09%9,464
Dec 31, 20252,030.002,044.502,010.502,038.802,038.800.10%33,685
Dec 30, 20252,001.602,046.001,980.552,036.752,036.751.25%22,286
Dec 29, 20252,011.302,022.001,996.702,011.702,011.70-0.36%42,146
Dec 26, 20252,026.952,034.952,005.202,019.052,019.05-0.83%25,913
Dec 24, 20252,047.402,064.252,025.302,035.852,035.85-0.56%22,861
Dec 23, 20252,057.102,057.452,042.352,047.352,047.35-0.16%14,586
Dec 22, 20252,033.602,053.752,033.602,050.552,050.550.33%42,155
Dec 19, 20252,025.452,055.002,020.902,043.902,043.900.90%25,467
Dec 18, 20252,021.202,037.702,001.852,025.752,025.750.23%14,452
Dec 17, 20252,035.002,043.452,012.002,021.202,021.20-0.69%217,273
Dec 16, 20252,070.002,070.002,028.202,035.252,035.25-1.65%20,819
Dec 15, 20252,072.302,076.202,061.002,069.502,069.50-0.79%19,853
Dec 12, 20252,090.952,092.002,069.152,086.002,086.001.01%10,761
Dec 11, 20252,065.702,076.552,050.002,065.102,065.10-12,394
Dec 10, 20252,046.052,098.202,046.052,065.152,065.15-0.20%17,187
Dec 9, 20252,057.302,080.802,040.002,069.252,069.250.50%16,038
Dec 8, 20252,096.102,096.402,039.502,058.902,058.90-1.77%11,369
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