Bajaj Finserv Ltd. (BOM:532978)
India · Delayed Price · Currency is INR 2,013.55
+0.90 (0.04%)
At close: Oct 9, 2025
Bajaj Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2,009.95 | 2,025.10 | 2,000.65 | 2,004.30 | 2,004.30 | -0.46% | 17,783 |
| Oct 9, 2025 | 2,037.80 | 2,037.80 | 2,005.05 | 2,013.55 | 2,013.55 | 0.04% | 14,523 |
| Oct 8, 2025 | 2,027.95 | 2,036.25 | 2,005.00 | 2,012.65 | 2,012.65 | -0.93% | 10,107 |
| Oct 7, 2025 | 2,049.60 | 2,056.80 | 2,027.40 | 2,031.45 | 2,031.45 | -0.11% | 25,199 |
| Oct 6, 2025 | 2,000.00 | 2,042.25 | 1,997.55 | 2,033.60 | 2,033.60 | 1.69% | 42,692 |
| Oct 3, 2025 | 2,002.35 | 2,013.95 | 1,969.00 | 1,999.80 | 1,999.80 | -0.41% | 23,720 |
| Oct 1, 2025 | 1,996.70 | 2,012.25 | 1,980.00 | 2,007.95 | 2,007.95 | 0.05% | 19,237 |
| Sep 30, 2025 | 2,029.95 | 2,034.35 | 2,002.00 | 2,006.90 | 2,006.90 | -0.69% | 7,956 |
| Sep 29, 2025 | 2,005.15 | 2,031.05 | 1,995.00 | 2,020.75 | 2,020.75 | 0.88% | 52,435 |
| Sep 26, 2025 | 2,049.85 | 2,049.85 | 1,996.00 | 2,003.05 | 2,003.05 | -1.58% | 17,707 |
| Sep 25, 2025 | 2,048.15 | 2,071.90 | 2,031.70 | 2,035.30 | 2,035.30 | -1.59% | 72,513 |
| Sep 24, 2025 | 2,093.85 | 2,093.85 | 2,062.10 | 2,068.20 | 2,068.20 | -0.75% | 94,516 |
| Sep 23, 2025 | 2,040.05 | 2,091.75 | 2,040.05 | 2,083.80 | 2,083.80 | 0.70% | 29,750 |
| Sep 22, 2025 | 2,055.55 | 2,080.95 | 2,055.55 | 2,069.40 | 2,069.40 | 0.08% | 32,591 |
| Sep 19, 2025 | 2,069.15 | 2,076.05 | 2,053.05 | 2,067.75 | 2,067.75 | -0.07% | 85,099 |
| Sep 18, 2025 | 2,081.25 | 2,081.25 | 2,046.00 | 2,069.15 | 2,069.15 | 0.61% | 33,864 |
| Sep 17, 2025 | 2,079.45 | 2,090.00 | 2,055.05 | 2,056.60 | 2,056.60 | -1.12% | 63,552 |
| Sep 16, 2025 | 2,089.65 | 2,104.85 | 2,076.00 | 2,079.80 | 2,079.80 | 0.02% | 37,208 |
| Sep 15, 2025 | 2,070.70 | 2,096.00 | 2,068.75 | 2,079.30 | 2,079.30 | -0.16% | 72,827 |
| Sep 12, 2025 | 2,040.00 | 2,087.00 | 2,035.10 | 2,082.55 | 2,082.55 | 2.26% | 76,567 |
| Sep 11, 2025 | 2,031.05 | 2,048.30 | 2,027.65 | 2,036.55 | 2,036.55 | -0.05% | 61,982 |
| Sep 10, 2025 | 2,025.15 | 2,047.15 | 2,025.15 | 2,037.50 | 2,037.50 | 0.65% | 63,040 |
| Sep 9, 2025 | 2,010.00 | 2,038.00 | 2,010.00 | 2,024.40 | 2,024.40 | 0.80% | 113,956 |
| Sep 8, 2025 | 2,014.10 | 2,024.10 | 2,006.75 | 2,008.25 | 2,008.25 | -0.29% | 11,844 |
| Sep 5, 2025 | 2,014.85 | 2,023.00 | 2,002.05 | 2,014.10 | 2,014.10 | 0.59% | 107,662 |
| Sep 4, 2025 | 1,979.95 | 2,034.40 | 1,976.90 | 2,002.20 | 2,002.20 | 1.83% | 126,551 |
| Sep 3, 2025 | 1,947.95 | 1,971.00 | 1,947.95 | 1,966.30 | 1,966.30 | 0.54% | 125,634 |
| Sep 2, 2025 | 1,952.45 | 1,958.00 | 1,938.60 | 1,955.75 | 1,955.75 | 0.57% | 15,561 |
| Sep 1, 2025 | 1,913.30 | 1,946.00 | 1,913.30 | 1,944.65 | 1,944.65 | 1.68% | 11,945 |
| 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 |