Skip to main content
logo
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
1,795.30
-72.50 (-3.88%)
Mar 11, 2026, 3:30 PM IST

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20261,861.001,874.801,791.001,795.301,795.30-3.88%1,298,364
Mar 10, 20261,845.101,873.801,840.401,867.801,867.801.43%885,047
Mar 9, 20261,839.101,844.601,802.001,841.501,841.50-1.47%1,009,617
Mar 6, 20261,908.901,908.901,865.001,868.901,868.90-2.24%2,267,317
Mar 5, 20261,897.801,917.901,878.901,911.801,911.801.19%1,515,601
Mar 4, 20261,909.401,909.401,860.201,889.301,889.30-2.71%2,209,959
Mar 2, 20261,950.001,990.001,927.001,941.901,941.90-2.58%1,595,247
Feb 27, 20262,022.702,039.601,986.601,993.401,993.40-2.35%1,323,479
Feb 26, 20262,057.002,063.802,028.002,041.302,041.30-0.39%493,126
Feb 25, 20262,050.002,074.902,043.002,049.302,049.300.29%508,162
Feb 24, 20262,040.002,050.002,032.102,043.302,043.30-0.40%1,054,129
Feb 23, 20262,050.002,069.002,039.802,051.602,051.60-0.34%1,070,139
Feb 20, 20262,033.202,063.902,021.102,058.502,058.501.24%459,679
Feb 19, 20262,068.002,068.002,025.002,033.202,033.20-1.33%659,450
Feb 18, 20262,040.002,065.902,040.002,060.602,060.600.79%611,189
Feb 17, 20262,045.002,052.602,035.002,044.402,044.40-0.32%252,282
Feb 16, 20262,023.202,055.002,022.202,050.902,050.901.37%812,257
Feb 13, 20262,035.002,035.002,012.702,023.202,023.20-0.68%756,233
Feb 12, 20262,025.002,041.902,012.102,037.102,037.100.50%637,754
Feb 11, 20262,032.002,050.002,022.002,027.002,027.00-0.04%538,669
Feb 10, 20262,027.002,033.902,019.902,027.902,027.900.16%717,899
Feb 9, 20262,026.902,032.002,018.802,024.602,024.600.02%431,032
Feb 6, 20262,000.102,027.401,983.002,024.202,024.201.20%1,257,237
Feb 5, 20262,008.102,021.801,992.402,000.102,000.10-0.97%857,399
Feb 4, 20261,993.002,032.701,985.102,019.602,019.600.34%1,078,917
Feb 3, 20262,019.702,045.501,986.302,012.702,012.704.28%1,358,926
Feb 2, 20261,908.001,937.101,876.601,930.101,930.101.12%1,183,196
Feb 1, 20261,945.101,952.601,899.201,908.801,908.80-2.24%872,943
Jan 30, 20261,928.501,956.601,927.001,952.601,952.600.23%1,342,205
Jan 29, 20261,927.001,956.801,921.101,948.101,948.100.40%884,350
Jan 28, 20261,924.001,944.101,920.101,940.301,940.301.18%1,605,973
Jan 27, 20261,950.201,971.501,903.401,917.701,917.70-1.61%4,700,126
Jan 23, 20261,993.101,994.901,943.101,949.001,949.00-2.21%1,046,873
Jan 22, 20261,969.801,996.901,965.001,993.101,993.101.69%1,067,186
Jan 21, 20261,964.901,973.601,936.601,959.901,959.900.06%894,555
Jan 20, 20262,017.002,018.301,950.201,958.701,958.70-2.93%1,572,563
Jan 19, 20261,995.002,025.901,992.002,017.802,017.800.76%587,791
Jan 16, 20262,012.802,033.002,000.602,002.502,002.500.08%1,177,279
Jan 14, 20262,003.502,015.801,993.602,000.902,000.90-0.51%1,062,849
Jan 13, 20261,998.902,016.001,991.002,011.202,011.200.62%1,216,677
Jan 12, 20261,992.002,006.401,972.601,998.901,998.900.33%996,702
Jan 9, 20262,008.902,014.201,981.201,992.401,992.40-0.82%1,143,760
Jan 8, 20262,021.002,029.101,989.202,008.902,008.90-1.13%756,940
Jan 7, 20262,040.002,042.002,021.002,031.902,031.90-0.62%653,557
Jan 6, 20262,044.902,082.002,040.802,044.602,044.600.26%1,236,924
Jan 5, 20262,040.002,045.902,030.002,039.202,039.200.04%656,058
Jan 2, 20262,030.102,050.002,026.602,038.402,038.400.07%893,818
Jan 1, 20262,045.002,048.802,027.802,037.002,037.00-0.14%270,917
Dec 31, 20252,030.202,046.302,010.402,039.902,039.900.67%1,377,422
Dec 30, 20252,012.002,047.801,980.402,026.402,026.400.71%5,450,560