Skip to main content
logo
Bajaj Finserv Ltd. (BOM:532978)
India flag India · Delayed Price · Currency is INR
2,088.20
-26.40 (-1.25%)
At close: Oct 31, 2025

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20252,040.052,091.752,040.052,083.802,083.800.70%29,750
Sep 22, 20252,055.552,080.952,055.552,069.402,069.400.08%32,591
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