Skip to main content
logo
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
2,060.60
+16.20 (0.79%)
At close: Feb 18, 2026

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20262,040.002,065.902,040.002,060.20-0.77%611,158
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
Dec 29, 20252,020.002,026.401,997.202,012.102,012.10-0.27%1,415,166
Dec 26, 20252,035.702,035.702,005.402,017.602,017.60-0.89%1,755,050
Dec 24, 20252,048.502,064.502,024.302,035.702,035.70-0.58%1,344,198
Dec 23, 20252,049.002,057.502,042.002,047.602,047.60-0.11%677,615
Dec 22, 20252,044.102,053.902,037.202,049.802,049.800.29%1,038,998
Dec 19, 20252,019.002,055.002,017.902,043.802,043.800.86%1,104,767
Dec 18, 20252,020.002,038.002,012.602,026.302,026.300.25%438,810
Dec 17, 20252,035.202,044.002,011.602,021.202,021.20-0.69%398,342
Dec 16, 20252,066.102,067.802,029.002,035.202,035.20-1.70%506,106
Dec 15, 20252,079.902,080.802,061.002,070.502,070.50-0.60%483,403
Dec 12, 20252,075.802,093.002,069.202,083.102,083.100.84%554,885
Dec 11, 20252,080.002,082.702,050.002,065.802,065.80-624,077
Dec 10, 20252,070.002,098.202,060.002,065.802,065.80-0.18%937,777
Dec 9, 20252,050.002,081.802,039.002,069.502,069.500.50%1,176,704