Bajaj Finserv Ltd. (BOM:532978)
India · Delayed Price · Currency is INR 2,029.40
+120.35 (6.30%)
At close: Jul 31, 2026
BOM:532978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,663.55 | 1,665.40 | 1,640.90 | 1,645.00 | 1,643.60 | -1.14% | 9,570 |
| Jun 10, 2026 | 1,692.35 | 1,699.60 | 1,661.00 | 1,664.05 | 1,662.63 | -1.67% | 7,820 |
| Jun 9, 2026 | 1,680.90 | 1,696.45 | 1,674.60 | 1,692.35 | 1,690.91 | 1.29% | 315,895 |
| Jun 8, 2026 | 1,690.00 | 1,695.40 | 1,661.00 | 1,670.85 | 1,669.43 | -1.89% | 15,229 |
| Jun 5, 2026 | 1,719.15 | 1,740.00 | 1,699.00 | 1,703.10 | 1,701.65 | -0.40% | 32,038 |
| Jun 4, 2026 | 1,734.95 | 1,734.95 | 1,705.80 | 1,709.95 | 1,708.49 | -1.32% | 25,277 |
| Jun 3, 2026 | 1,726.60 | 1,741.50 | 1,708.25 | 1,732.75 | 1,731.27 | -0.50% | 19,210 |
| Jun 2, 2026 | 1,753.25 | 1,755.00 | 1,714.90 | 1,741.50 | 1,740.02 | -0.99% | 21,017 |
| Jun 1, 2026 | 1,785.90 | 1,806.65 | 1,755.95 | 1,758.85 | 1,757.35 | -1.45% | 19,011 |
| May 29, 2026 | 1,808.05 | 1,815.80 | 1,777.85 | 1,784.65 | 1,783.13 | -1.31% | 214,240 |
| May 27, 2026 | 1,795.30 | 1,816.80 | 1,795.30 | 1,808.30 | 1,806.76 | 0.45% | 16,581 |
| May 26, 2026 | 1,810.00 | 1,812.35 | 1,796.45 | 1,800.20 | 1,798.67 | -0.39% | 20,464 |
| May 25, 2026 | 1,798.20 | 1,811.70 | 1,784.30 | 1,807.20 | 1,805.66 | 2.37% | 18,266 |
| May 22, 2026 | 1,779.95 | 1,779.95 | 1,758.70 | 1,765.30 | 1,763.80 | 0.76% | 10,628 |
| May 21, 2026 | 1,775.15 | 1,785.60 | 1,746.00 | 1,751.95 | 1,750.46 | -1.15% | 25,913 |