Bajaj Finserv Ltd. (BOM:532978)
India · Delayed Price · Currency is INR 1,659.00
-21.00 (-1.25%)
At close: Oct 28, 2026
BOM:532978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,662.00 | 1,663.30 | 1,625.30 | 1,659.00 | 1,659.00 | -1.25% | 127,767 |
| Oct 27, 2026 | 1,662.45 | 1,680.00 | 1,652.85 | 1,680.00 | 1,680.00 | 0.30% | 53,806 |
| Oct 26, 2026 | 1,650.00 | 1,675.00 | 1,635.30 | 1,675.00 | 1,675.00 | 1.15% | 13,470 |
| Oct 23, 2026 | 1,675.00 | 1,684.50 | 1,635.20 | 1,656.00 | 1,656.00 | -1.72% | 85,856 |
| Oct 22, 2026 | 1,675.00 | 1,691.00 | 1,651.75 | 1,685.00 | 1,685.00 | 0.01% | 89,484 |
| Oct 21, 2026 | 1,696.00 | 1,700.95 | 1,663.35 | 1,684.90 | 1,684.90 | -1.05% | 61,840 |
| Oct 19, 2026 | 1,726.05 | 1,729.00 | 1,694.50 | 1,702.75 | 1,702.75 | -1.97% | 79,577 |
| Oct 16, 2026 | 1,735.25 | 1,737.85 | 1,705.00 | 1,737.00 | 1,737.00 | 0.34% | 67,683 |
| Oct 15, 2026 | 1,720.75 | 1,745.20 | 1,708.00 | 1,731.20 | 1,731.20 | 0.61% | 89,554 |
| Oct 14, 2026 | 1,746.45 | 1,757.20 | 1,707.30 | 1,720.75 | 1,720.75 | -1.99% | 26,252 |
| Oct 13, 2026 | 1,721.35 | 1,757.00 | 1,709.00 | 1,755.70 | 1,755.70 | 2.43% | 34,284 |
| Oct 12, 2026 | 1,745.00 | 1,751.05 | 1,713.70 | 1,714.10 | 1,714.10 | -1.34% | 10,252 |
| Oct 9, 2026 | 1,716.85 | 1,750.00 | 1,711.90 | 1,737.30 | 1,737.30 | 1.73% | 40,263 |
| Oct 8, 2026 | 1,735.00 | 1,735.00 | 1,700.90 | 1,707.80 | 1,707.80 | -1.91% | 128,508 |
| Oct 7, 2026 | 1,744.95 | 1,757.10 | 1,727.60 | 1,741.00 | 1,741.00 | -0.71% | 89,235 |
| Oct 6, 2026 | 1,752.85 | 1,754.50 | 1,738.15 | 1,753.45 | 1,753.45 | 0.48% | 104,946 |
| Oct 5, 2026 | 1,753.95 | 1,761.70 | 1,732.35 | 1,745.00 | 1,745.00 | 0.87% | 62,700 |
| Oct 1, 2026 | 1,702.00 | 1,733.85 | 1,702.00 | 1,729.90 | 1,729.90 | -0.17% | 69,230 |
| Sep 30, 2026 | 1,738.80 | 1,747.05 | 1,702.30 | 1,732.80 | 1,732.80 | -0.70% | 37,691 |
| Sep 29, 2026 | 1,750.15 | 1,758.60 | 1,730.95 | 1,745.00 | 1,745.00 | -0.29% | 64,918 |
| Sep 28, 2026 | 1,768.95 | 1,769.25 | 1,740.00 | 1,750.00 | 1,750.00 | -1.07% | 82,937 |
| Sep 25, 2026 | 1,762.30 | 1,777.55 | 1,756.45 | 1,769.00 | 1,769.00 | -0.11% | 21,697 |
| Sep 24, 2026 | 1,816.50 | 1,816.50 | 1,762.00 | 1,771.00 | 1,771.00 | -4.06% | 1,402,887 |
| Sep 23, 2026 | 1,824.60 | 1,864.00 | 1,824.50 | 1,846.00 | 1,846.00 | 1.15% | 33,678 |
| Sep 22, 2026 | 1,852.35 | 1,875.00 | 1,824.00 | 1,825.00 | 1,825.00 | -1.62% | 15,896 |
| Sep 21, 2026 | 1,855.45 | 1,865.05 | 1,849.85 | 1,855.00 | 1,855.00 | 0.28% | 209,873 |
| Sep 18, 2026 | 1,859.10 | 1,870.00 | 1,843.25 | 1,849.85 | 1,849.85 | -0.67% | 361,756 |
| Sep 17, 2026 | 1,835.10 | 1,862.40 | 1,835.10 | 1,862.40 | 1,862.40 | 1.24% | 183,993 |
| Sep 16, 2026 | 1,860.30 | 1,873.35 | 1,832.40 | 1,839.60 | 1,839.60 | -0.99% | 15,462 |
| Sep 15, 2026 | 1,920.50 | 1,927.30 | 1,857.60 | 1,858.00 | 1,858.00 | -3.09% | 24,407 |
| Sep 11, 2026 | 1,915.00 | 1,924.90 | 1,896.10 | 1,917.30 | 1,917.30 | -0.35% | 16,694 |
| Sep 10, 2026 | 1,930.40 | 1,939.55 | 1,921.00 | 1,924.00 | 1,924.00 | -0.16% | 62,496 |
| Sep 9, 2026 | 1,927.05 | 1,950.00 | 1,925.10 | 1,927.00 | 1,927.00 | -0.62% | 63,026 |
| Sep 8, 2026 | 1,929.05 | 1,950.65 | 1,929.05 | 1,939.00 | 1,939.00 | -0.05% | 16,234 |
| Sep 7, 2026 | 1,967.60 | 1,974.10 | 1,940.00 | 1,940.00 | 1,940.00 | -1.57% | 17,332 |
| Sep 4, 2026 | 2,008.05 | 2,008.05 | 1,971.00 | 1,971.00 | 1,971.00 | 0.66% | 10,547 |
| Sep 3, 2026 | 1,998.70 | 1,998.70 | 1,958.00 | 1,958.00 | 1,958.00 | -1.61% | 69,234 |
| Sep 2, 2026 | 1,959.85 | 1,990.00 | 1,940.00 | 1,990.00 | 1,990.00 | 1.02% | 11,099 |
| Sep 1, 2026 | 2,000.00 | 2,016.95 | 1,961.00 | 1,970.00 | 1,970.00 | -2.40% | 18,568 |
| Aug 31, 2026 | 1,991.00 | 2,018.45 | 1,968.20 | 2,018.45 | 2,018.45 | 1.02% | 11,084 |
| Aug 28, 2026 | 2,018.75 | 2,018.75 | 1,983.95 | 1,998.00 | 1,998.00 | -0.21% | 10,250 |
| Aug 27, 2026 | 2,020.95 | 2,026.20 | 1,995.35 | 2,002.25 | 2,002.25 | -0.39% | 68,418 |
| Aug 26, 2026 | 2,011.00 | 2,024.40 | 2,006.10 | 2,010.00 | 2,010.00 | 0.70% | 12,949 |
| Aug 25, 2026 | 2,001.85 | 2,011.00 | 1,986.00 | 1,996.00 | 1,996.00 | -0.29% | 14,920 |
| Aug 24, 2026 | 2,025.00 | 2,028.65 | 1,996.20 | 2,001.85 | 2,001.85 | -1.32% | 384,325 |
| 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 |