Skip to main content
logo
Bajaj Finserv Ltd. (BOM:532978)
India flag India · Delayed Price · Currency is INR
2,067.75
-1.40 (-0.07%)
At close: Sep 19, 2025

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,069.152,076.052,053.052,067.752,067.75-0.07%85,099
Sep 18, 20252,081.252,081.252,046.002,069.152,069.150.61%33,864
Sep 17, 20252,079.452,090.002,055.052,056.602,056.60-1.12%63,552
Sep 16, 20252,089.652,104.852,076.002,079.802,079.800.02%37,208
Sep 15, 20252,070.702,096.002,068.752,079.302,079.30-0.16%72,827
Sep 12, 20252,040.002,087.002,035.102,082.552,082.552.26%76,567
Sep 11, 20252,031.052,048.302,027.652,036.552,036.55-0.05%61,982
Sep 10, 20252,025.152,047.152,025.152,037.502,037.500.65%63,040
Sep 9, 20252,010.002,038.002,010.002,024.402,024.400.80%113,956
Sep 8, 20252,014.102,024.102,006.752,008.252,008.25-0.29%11,844
Sep 5, 20252,014.852,023.002,002.052,014.102,014.100.59%107,662
Sep 4, 20251,979.952,034.401,976.902,002.202,002.201.83%126,551
Sep 3, 20251,947.951,971.001,947.951,966.301,966.300.54%125,634
Sep 2, 20251,952.451,958.001,938.601,955.751,955.750.57%15,561
Sep 1, 20251,913.301,946.001,913.301,944.651,944.651.68%11,945
Aug 29, 20251,917.051,930.301,908.351,912.451,912.45-0.13%11,393
Aug 28, 20251,924.201,939.451,910.101,914.901,914.90-0.48%18,559
Aug 26, 20251,953.201,963.201,916.901,924.201,924.20-2.00%28,208
Aug 25, 20251,963.001,967.001,953.151,963.501,963.50-0.10%16,290
Aug 22, 20251,965.201,977.701,964.001,965.401,965.40-0.70%12,940
Aug 21, 20251,998.751,998.751,973.501,979.301,979.301.11%56,794
Aug 20, 20251,972.251,975.001,950.001,957.501,957.50-0.73%18,953
Aug 19, 20251,998.951,998.951,965.001,971.901,971.90-1.09%29,628
Aug 18, 20251,953.552,016.001,953.451,993.701,993.703.60%43,218
Aug 14, 20251,914.001,939.001,912.651,924.401,924.400.56%10,192
Aug 13, 20251,923.951,923.951,892.701,913.601,913.600.29%20,222
Aug 12, 20251,924.001,934.001,905.001,908.151,908.15-0.83%30,578
Aug 11, 20251,917.901,928.651,903.101,924.051,924.050.25%31,441
Aug 8, 20251,920.951,929.601,906.401,919.201,919.200.28%17,507
Aug 7, 20251,915.751,932.151,890.851,913.801,913.80-0.52%15,307
Aug 6, 20251,921.051,946.301,912.351,923.801,923.80-0.81%42,228
Aug 5, 20251,933.151,942.551,917.001,939.451,939.450.32%14,266
Aug 4, 20251,925.301,943.001,924.001,933.201,933.200.91%39,089
Aug 1, 20251,941.051,977.851,911.501,915.701,915.70-1.67%32,779
Jul 31, 20251,955.001,967.351,942.001,948.201,948.20-0.57%22,485
Jul 30, 20251,978.001,989.401,945.351,959.451,959.45-0.73%30,303
Jul 29, 20251,970.051,983.051,944.951,973.801,973.80-0.15%15,682
Jul 28, 20251,986.152,022.001,971.601,976.801,976.80-0.44%42,334
Jul 25, 20251,999.051,999.051,934.151,985.551,985.55-2.29%120,224
Jul 24, 20252,060.952,060.952,025.202,032.052,032.05-1.40%26,040
Jul 23, 20252,040.002,063.802,033.752,060.952,060.951.07%15,679
Jul 22, 20252,050.852,050.852,016.302,039.202,039.20-0.71%17,603
Jul 21, 20252,026.002,056.402,019.152,053.702,053.701.20%35,866
Jul 18, 20252,023.152,038.752,006.652,029.402,029.400.14%68,709
Jul 17, 20252,039.702,046.402,020.052,026.652,026.65-0.43%9,245
Jul 16, 20252,030.502,044.002,018.602,035.352,035.35-0.10%21,412
Jul 15, 20252,001.152,045.002,001.152,037.452,037.451.69%15,114
Jul 14, 20252,015.902,015.901,990.002,003.652,003.65-0.63%7,857
Jul 11, 20252,034.002,039.352,001.102,016.452,016.45-1.11%13,194
Jul 10, 20252,024.602,048.302,024.002,039.102,039.100.65%15,745