Bajaj Finserv Ltd. (BOM:532978)
India · Delayed Price · Currency is INR 2,028.65
+12.15 (0.60%)
At close: Aug 21, 2026
BOM:532978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,004.35 | 2,030.35 | 2,004.35 | 2,028.65 | 2,028.65 | 0.60% | 23,347 |
| Aug 20, 2026 | 2,013.05 | 2,030.00 | 2,012.75 | 2,016.50 | 2,016.50 | 0.32% | 21,502 |
| Aug 19, 2026 | 2,000.00 | 2,010.00 | 1,984.85 | 2,010.00 | 2,010.00 | - | 92,777 |
| Aug 18, 2026 | 1,990.25 | 2,017.70 | 1,990.25 | 2,010.10 | 2,010.10 | 0.05% | 28,020 |
| Aug 17, 2026 | 2,007.60 | 2,027.10 | 1,980.95 | 2,009.00 | 2,009.00 | -1.03% | 52,010 |
| Aug 14, 2026 | 2,036.40 | 2,036.40 | 2,007.35 | 2,030.00 | 2,030.00 | -0.32% | 16,270 |
| Aug 13, 2026 | 2,018.90 | 2,037.00 | 2,006.50 | 2,036.45 | 2,036.45 | 1.37% | 457,403 |
| Aug 12, 2026 | 2,018.90 | 2,024.50 | 2,007.00 | 2,009.00 | 2,009.00 | -0.05% | 14,574 |
| Aug 11, 2026 | 2,014.90 | 2,043.95 | 2,010.00 | 2,010.00 | 2,010.00 | -0.74% | 23,254 |
| Aug 10, 2026 | 2,014.95 | 2,036.10 | 1,993.25 | 2,024.95 | 2,024.95 | 1.15% | 30,881 |
| Aug 7, 2026 | 2,070.00 | 2,070.00 | 1,988.20 | 2,001.90 | 2,001.90 | -4.18% | 135,515 |
| Aug 6, 2026 | 2,082.80 | 2,103.30 | 2,071.50 | 2,089.25 | 2,089.25 | 0.22% | 68,963 |
| Aug 5, 2026 | 2,100.55 | 2,119.30 | 2,074.85 | 2,084.70 | 2,084.70 | 0.40% | 2,493,947 |
| Aug 4, 2026 | 2,079.95 | 2,096.55 | 2,068.40 | 2,076.40 | 2,076.40 | 0.55% | 76,985 |
| Aug 3, 2026 | 2,038.25 | 2,092.00 | 2,038.25 | 2,065.00 | 2,065.00 | 1.75% | 172,952 |
| Jul 31, 2026 | 1,940.00 | 2,036.00 | 1,936.65 | 2,029.40 | 2,029.40 | 6.30% | 250,801 |
| Jul 30, 2026 | 1,928.45 | 1,932.90 | 1,891.35 | 1,909.05 | 1,909.05 | -0.83% | 2,218,000 |
| Jul 29, 2026 | 1,926.00 | 1,945.20 | 1,909.25 | 1,925.00 | 1,925.00 | -0.10% | 30,806 |
| Jul 28, 2026 | 1,915.00 | 1,940.00 | 1,912.10 | 1,926.90 | 1,926.90 | 0.63% | 116,443 |
| Jul 27, 2026 | 1,880.55 | 1,920.00 | 1,880.55 | 1,914.90 | 1,914.90 | 2.02% | 51,988 |
| Jul 24, 2026 | 1,884.25 | 1,893.10 | 1,867.25 | 1,876.95 | 1,876.95 | -0.66% | 261,372 |
| Jul 23, 2026 | 1,864.15 | 1,900.15 | 1,862.20 | 1,889.35 | 1,889.35 | 0.63% | 675,697 |
| Jul 22, 2026 | 1,904.60 | 1,904.60 | 1,871.05 | 1,877.45 | 1,877.45 | -1.21% | 59,473 |
| Jul 21, 2026 | 1,825.05 | 1,904.70 | 1,825.05 | 1,900.40 | 1,900.40 | 2.07% | 62,480 |
| Jul 20, 2026 | 1,845.10 | 1,871.00 | 1,845.10 | 1,861.90 | 1,861.90 | 0.11% | 27,782 |
| Jul 17, 2026 | 1,834.25 | 1,870.00 | 1,825.00 | 1,859.85 | 1,859.85 | 1.18% | 520,066 |
| Jul 16, 2026 | 1,838.10 | 1,855.80 | 1,829.20 | 1,838.25 | 1,838.25 | -0.64% | 89,783 |
| Jul 15, 2026 | 1,869.50 | 1,891.20 | 1,845.00 | 1,850.10 | 1,850.10 | -0.97% | 20,524 |
| Jul 14, 2026 | 1,900.70 | 1,900.70 | 1,862.00 | 1,868.25 | 1,868.25 | -2.21% | 22,146 |
| Jul 13, 2026 | 1,905.85 | 1,911.00 | 1,884.30 | 1,910.40 | 1,910.40 | -0.27% | 159,863 |
| Jul 10, 2026 | 1,914.60 | 1,921.15 | 1,894.25 | 1,915.55 | 1,915.55 | 1.12% | 104,139 |
| Jul 9, 2026 | 1,858.65 | 1,911.10 | 1,855.00 | 1,894.25 | 1,894.25 | 2.14% | 206,416 |
| Jul 8, 2026 | 1,872.00 | 1,890.00 | 1,841.00 | 1,854.65 | 1,854.65 | -1.64% | 78,172 |
| Jul 7, 2026 | 1,867.80 | 1,898.00 | 1,867.80 | 1,885.65 | 1,885.65 | 0.78% | 36,289 |
| Jul 6, 2026 | 1,894.95 | 1,910.00 | 1,862.55 | 1,871.05 | 1,871.05 | -1.30% | 35,554 |
| Jul 3, 2026 | 1,882.00 | 1,915.45 | 1,871.80 | 1,895.75 | 1,895.75 | 2.13% | 127,307 |
| Jul 2, 2026 | 1,800.35 | 1,860.95 | 1,800.35 | 1,856.15 | 1,856.15 | 3.25% | 219,245 |
| Jul 1, 2026 | 1,770.00 | 1,810.00 | 1,741.85 | 1,797.65 | 1,797.65 | 0.82% | 85,031 |
| Jun 30, 2026 | 1,760.00 | 1,796.00 | 1,754.80 | 1,783.00 | 1,783.00 | 1.40% | 49,990 |
| Jun 29, 2026 | 1,764.00 | 1,787.20 | 1,755.50 | 1,759.95 | 1,758.45 | -0.24% | 25,560 |
| Jun 25, 2026 | 1,793.10 | 1,794.10 | 1,761.35 | 1,764.15 | 1,762.65 | -0.92% | 78,497 |
| Jun 24, 2026 | 1,750.80 | 1,791.05 | 1,750.80 | 1,780.50 | 1,778.98 | 0.87% | 39,261 |
| Jun 23, 2026 | 1,795.00 | 1,798.20 | 1,759.50 | 1,765.20 | 1,763.70 | -1.03% | 36,068 |
| Jun 22, 2026 | 1,766.20 | 1,786.85 | 1,761.30 | 1,783.65 | 1,782.13 | 0.99% | 23,241 |
| Jun 19, 2026 | 1,778.30 | 1,780.00 | 1,750.00 | 1,766.20 | 1,764.69 | -0.29% | 12,291 |
| Jun 18, 2026 | 1,766.95 | 1,774.75 | 1,750.00 | 1,771.30 | 1,769.79 | 0.37% | 18,701 |
| Jun 17, 2026 | 1,798.45 | 1,798.45 | 1,752.50 | 1,764.75 | 1,763.25 | -1.22% | 23,683 |
| Jun 16, 2026 | 1,757.95 | 1,801.30 | 1,752.50 | 1,786.50 | 1,784.98 | 2.10% | 93,887 |
| Jun 15, 2026 | 1,705.45 | 1,760.70 | 1,705.45 | 1,749.75 | 1,748.26 | 3.58% | 71,844 |
| Jun 12, 2026 | 1,667.55 | 1,691.80 | 1,648.85 | 1,689.25 | 1,687.81 | 2.69% | 16,213 |