Bajaj Finserv Ltd. (BOM:532978)
India · Delayed Price · Currency is INR 1,784.65
-23.65 (-1.31%)
At close: May 29, 2026
BOM:532978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,808.05 | 1,815.80 | 1,777.85 | 1,784.65 | 1,784.65 | -1.31% | 214,240 |
| May 27, 2026 | 1,795.30 | 1,816.80 | 1,795.30 | 1,808.30 | 1,808.30 | 0.45% | 16,581 |
| May 26, 2026 | 1,810.00 | 1,812.35 | 1,796.45 | 1,800.20 | 1,800.20 | -0.39% | 20,464 |
| May 25, 2026 | 1,798.20 | 1,811.70 | 1,784.30 | 1,807.20 | 1,807.20 | 2.37% | 18,266 |
| May 22, 2026 | 1,779.95 | 1,779.95 | 1,758.70 | 1,765.30 | 1,765.30 | 0.76% | 10,614 |
| May 21, 2026 | 1,775.15 | 1,785.60 | 1,746.00 | 1,751.95 | 1,751.95 | -1.15% | 25,913 |
| May 20, 2026 | 1,748.25 | 1,779.80 | 1,729.35 | 1,772.30 | 1,772.30 | 1.29% | 23,112 |
| May 19, 2026 | 1,753.60 | 1,765.00 | 1,705.55 | 1,749.80 | 1,749.80 | -0.22% | 66,945 |
| May 18, 2026 | 1,720.60 | 1,759.30 | 1,694.90 | 1,753.65 | 1,753.65 | 1.52% | 39,182 |
| May 15, 2026 | 1,720.05 | 1,755.50 | 1,720.05 | 1,727.35 | 1,727.35 | -0.76% | 110,340 |
| May 14, 2026 | 1,740.00 | 1,742.75 | 1,713.15 | 1,740.60 | 1,740.60 | 0.69% | 37,720 |
| May 13, 2026 | 1,745.05 | 1,756.10 | 1,726.00 | 1,728.60 | 1,728.60 | -0.93% | 27,020 |
| May 12, 2026 | 1,767.30 | 1,792.00 | 1,741.90 | 1,744.80 | 1,744.80 | -3.02% | 33,442 |
| May 11, 2026 | 1,809.75 | 1,812.95 | 1,786.00 | 1,799.15 | 1,799.15 | -0.95% | 18,500 |
| May 8, 2026 | 1,843.55 | 1,843.55 | 1,802.80 | 1,816.35 | 1,816.35 | -0.43% | 11,149 |
| May 7, 2026 | 1,846.25 | 1,848.15 | 1,816.85 | 1,824.25 | 1,824.25 | -0.65% | 55,110 |
| May 6, 2026 | 1,801.25 | 1,838.95 | 1,798.00 | 1,836.25 | 1,836.25 | 2.31% | 66,053 |
| May 5, 2026 | 1,768.95 | 1,799.00 | 1,743.60 | 1,794.85 | 1,794.85 | 1.32% | 101,801 |
| May 4, 2026 | 1,750.00 | 1,786.25 | 1,747.00 | 1,771.55 | 1,771.55 | 1.41% | 25,006 |
| Apr 30, 2026 | 1,765.15 | 1,794.65 | 1,718.05 | 1,746.95 | 1,746.95 | -0.99% | 148,231 |
| Apr 29, 2026 | 1,774.05 | 1,793.30 | 1,761.00 | 1,764.40 | 1,764.40 | -0.85% | 26,382 |
| Apr 28, 2026 | 1,780.00 | 1,790.00 | 1,757.45 | 1,779.55 | 1,779.55 | 0.42% | 23,377 |
| Apr 27, 2026 | 1,791.20 | 1,798.00 | 1,765.30 | 1,772.05 | 1,772.05 | 0.09% | 2,105,885 |
| Apr 24, 2026 | 1,789.95 | 1,800.60 | 1,758.75 | 1,770.40 | 1,770.40 | -1.20% | 9,470 |
| Apr 23, 2026 | 1,820.40 | 1,828.30 | 1,787.00 | 1,791.95 | 1,791.95 | -2.66% | 20,044 |
| Apr 22, 2026 | 1,845.05 | 1,860.00 | 1,836.80 | 1,840.95 | 1,840.95 | -0.56% | 16,870 |
| Apr 21, 2026 | 1,831.25 | 1,855.00 | 1,826.20 | 1,851.40 | 1,851.40 | 1.20% | 15,922 |
| Apr 20, 2026 | 1,844.00 | 1,851.85 | 1,820.30 | 1,829.40 | 1,829.40 | -0.50% | 19,965 |
| Apr 17, 2026 | 1,830.90 | 1,843.00 | 1,812.45 | 1,838.55 | 1,838.55 | 0.43% | 25,008 |
| Apr 16, 2026 | 1,838.95 | 1,855.00 | 1,823.00 | 1,830.60 | 1,830.60 | 0.30% | 61,153 |
| Apr 15, 2026 | 1,824.75 | 1,839.20 | 1,812.50 | 1,825.05 | 1,825.05 | 2.04% | 451,880 |
| Apr 13, 2026 | 1,797.45 | 1,797.45 | 1,749.00 | 1,788.65 | 1,788.65 | -1.10% | 132,028 |
| Apr 10, 2026 | 1,777.15 | 1,814.75 | 1,777.15 | 1,808.60 | 1,808.60 | 2.35% | 174,534 |
| Apr 9, 2026 | 1,805.75 | 1,805.75 | 1,756.80 | 1,767.15 | 1,767.15 | -0.95% | 51,343 |
| Apr 8, 2026 | 1,712.20 | 1,810.05 | 1,712.20 | 1,784.10 | 1,784.10 | 5.85% | 67,304 |
| Apr 7, 2026 | 1,657.95 | 1,692.00 | 1,630.00 | 1,685.50 | 1,685.50 | 0.72% | 57,239 |
| Apr 6, 2026 | 1,640.50 | 1,679.70 | 1,625.00 | 1,673.50 | 1,673.50 | 2.00% | 24,592 |
| Apr 2, 2026 | 1,630.05 | 1,647.00 | 1,598.15 | 1,640.65 | 1,640.65 | -0.43% | 85,177 |
| Apr 1, 2026 | 1,653.20 | 1,683.60 | 1,642.90 | 1,647.75 | 1,647.75 | 0.99% | 38,817 |
| Mar 30, 2026 | 1,690.00 | 1,690.00 | 1,627.50 | 1,631.60 | 1,631.60 | -3.71% | 50,353 |
| Mar 27, 2026 | 1,746.10 | 1,746.15 | 1,680.90 | 1,694.50 | 1,694.50 | -2.96% | 95,325 |
| Mar 25, 2026 | 1,730.85 | 1,765.00 | 1,716.05 | 1,746.10 | 1,746.10 | 2.44% | 336,781 |
| Mar 24, 2026 | 1,732.25 | 1,732.25 | 1,671.25 | 1,704.55 | 1,704.55 | 1.86% | 56,104 |
| Mar 23, 2026 | 1,708.80 | 1,708.80 | 1,660.05 | 1,673.45 | 1,673.45 | -2.12% | 356,256 |
| Mar 20, 2026 | 1,721.75 | 1,733.95 | 1,702.95 | 1,709.75 | 1,709.75 | -0.17% | 149,851 |
| Mar 19, 2026 | 1,765.15 | 1,778.20 | 1,704.55 | 1,712.65 | 1,712.65 | -4.47% | 62,425 |
| Mar 18, 2026 | 1,774.90 | 1,803.75 | 1,770.50 | 1,792.80 | 1,792.80 | 1.01% | 67,669 |
| Mar 17, 2026 | 1,784.00 | 1,784.00 | 1,758.90 | 1,774.90 | 1,774.90 | 0.21% | 65,191 |
| Mar 16, 2026 | 1,742.30 | 1,783.05 | 1,729.00 | 1,771.25 | 1,771.25 | 1.88% | 33,153 |
| Mar 13, 2026 | 1,757.95 | 1,779.20 | 1,726.10 | 1,738.60 | 1,738.60 | -1.82% | 34,104 |