Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 1,921.00
-42.80 (-2.18%)
Aug 26, 2025, 3:29 PM IST
Bajaj Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,960.00 | 1,963.40 | 1,917.60 | 1,924.20 | 1,924.20 | -2.02% | 1,179,811 |
| Aug 25, 2025 | 1,959.10 | 1,967.80 | 1,953.00 | 1,963.80 | 1,963.80 | -0.11% | 869,509 |
| Aug 22, 2025 | 1,975.00 | 1,977.30 | 1,963.50 | 1,965.90 | 1,965.90 | -0.71% | 709,515 |
| Aug 21, 2025 | 1,984.00 | 1,998.00 | 1,974.50 | 1,980.00 | 1,980.00 | 1.10% | 2,346,236 |
| Aug 20, 2025 | 1,972.80 | 1,976.50 | 1,949.20 | 1,958.50 | 1,958.50 | -0.69% | 1,461,680 |
| Aug 19, 2025 | 1,994.00 | 1,997.60 | 1,964.80 | 1,972.20 | 1,972.20 | -1.07% | 1,389,770 |
| Aug 18, 2025 | 1,950.00 | 2,017.00 | 1,950.00 | 1,993.50 | 1,993.50 | 3.55% | 1,473,915 |
| Aug 14, 2025 | 1,914.40 | 1,939.10 | 1,912.50 | 1,925.10 | 1,925.10 | 0.56% | 765,784 |
| Aug 13, 2025 | 1,914.00 | 1,920.00 | 1,892.90 | 1,914.40 | 1,914.40 | 0.34% | 710,014 |
| Aug 12, 2025 | 1,925.00 | 1,934.30 | 1,904.00 | 1,908.00 | 1,908.00 | -0.77% | 899,579 |
| Aug 11, 2025 | 1,918.00 | 1,939.80 | 1,903.10 | 1,922.80 | 1,922.80 | 0.19% | 1,489,228 |
| Aug 8, 2025 | 1,915.00 | 1,929.70 | 1,906.40 | 1,919.20 | 1,919.20 | 0.27% | 507,893 |
| Aug 7, 2025 | 1,919.70 | 1,932.90 | 1,890.60 | 1,914.00 | 1,914.00 | -0.52% | 905,353 |
| Aug 6, 2025 | 1,939.40 | 1,946.70 | 1,912.20 | 1,924.00 | 1,924.00 | -0.79% | 875,588 |
| Aug 5, 2025 | 1,930.10 | 1,942.70 | 1,916.00 | 1,939.40 | 1,939.40 | 0.30% | 1,101,680 |
| Aug 4, 2025 | 1,923.00 | 1,944.40 | 1,923.00 | 1,933.60 | 1,933.60 | 0.90% | 982,532 |
| Aug 1, 2025 | 1,945.00 | 1,977.90 | 1,911.20 | 1,916.30 | 1,916.30 | -1.63% | 836,974 |
| Jul 31, 2025 | 1,953.10 | 1,968.30 | 1,941.10 | 1,948.00 | 1,948.00 | -0.60% | 985,553 |
| Jul 30, 2025 | 1,972.70 | 1,989.10 | 1,945.10 | 1,959.80 | 1,959.80 | -0.65% | 932,988 |
| Jul 29, 2025 | 1,977.80 | 1,984.50 | 1,943.80 | 1,972.60 | 1,972.60 | -0.26% | 847,965 |
| Jul 28, 2025 | 1,990.00 | 2,023.00 | 1,971.10 | 1,977.80 | 1,977.80 | -0.40% | 1,469,727 |
| Jul 25, 2025 | 1,999.00 | 2,000.00 | 1,932.90 | 1,985.80 | 1,985.80 | -2.29% | 4,102,292 |
| Jul 24, 2025 | 2,060.50 | 2,060.60 | 2,025.00 | 2,032.30 | 2,032.30 | -1.37% | 658,995 |
| Jul 23, 2025 | 2,047.70 | 2,063.20 | 2,033.70 | 2,060.50 | 2,060.50 | 1.02% | 878,101 |
| Jul 22, 2025 | 2,047.90 | 2,049.00 | 2,015.20 | 2,039.60 | 2,039.60 | -0.70% | 1,214,275 |
| Jul 21, 2025 | 2,026.90 | 2,056.00 | 2,017.60 | 2,053.90 | 2,053.90 | 1.20% | 999,643 |
| Jul 18, 2025 | 2,029.90 | 2,038.90 | 2,007.30 | 2,029.60 | 2,029.60 | 0.15% | 995,783 |
| Jul 17, 2025 | 2,037.60 | 2,047.50 | 2,020.30 | 2,026.50 | 2,026.50 | -0.47% | 458,912 |
| Jul 16, 2025 | 2,040.10 | 2,043.70 | 2,018.10 | 2,036.00 | 2,036.00 | -0.02% | 633,132 |
| Jul 15, 2025 | 2,010.00 | 2,046.00 | 2,004.10 | 2,036.50 | 2,036.50 | 1.64% | 888,117 |
| Jul 14, 2025 | 2,010.00 | 2,015.00 | 1,989.00 | 2,003.60 | 2,003.60 | -0.67% | 605,261 |
| Jul 11, 2025 | 2,037.00 | 2,040.70 | 2,000.20 | 2,017.20 | 2,017.20 | -1.09% | 1,145,529 |
| Jul 10, 2025 | 2,034.00 | 2,049.00 | 2,021.80 | 2,039.40 | 2,039.40 | 0.64% | 1,230,564 |
| Jul 9, 2025 | 2,013.00 | 2,037.60 | 2,012.00 | 2,026.40 | 2,026.40 | 0.40% | 1,161,769 |
| Jul 8, 2025 | 2,000.00 | 2,020.60 | 1,998.70 | 2,018.30 | 2,018.30 | 0.59% | 986,803 |
| Jul 7, 2025 | 1,996.80 | 2,016.90 | 1,993.00 | 2,006.40 | 2,006.40 | 0.60% | 861,699 |
| Jul 4, 2025 | 1,993.00 | 2,032.90 | 1,985.00 | 1,994.40 | 1,994.40 | 0.69% | 1,509,178 |
| Jul 3, 2025 | 2,008.00 | 2,014.40 | 1,977.60 | 1,980.70 | 1,980.70 | -1.35% | 1,133,593 |
| Jul 2, 2025 | 2,054.00 | 2,057.50 | 1,996.60 | 2,007.90 | 2,007.90 | -2.23% | 1,204,931 |
| Jul 1, 2025 | 2,055.10 | 2,068.50 | 2,042.60 | 2,053.80 | 2,053.80 | -0.11% | 1,002,015 |
| Jun 30, 2025 | 2,040.00 | 2,064.00 | 2,028.00 | 2,056.00 | 2,056.00 | 0.59% | 1,363,779 |
| Jun 27, 2025 | 2,060.00 | 2,065.00 | 2,005.00 | 2,044.00 | 2,044.00 | -0.47% | 6,315,182 |
| Jun 26, 2025 | 2,018.00 | 2,058.00 | 2,011.80 | 2,053.60 | 2,052.60 | 2.08% | 1,828,277 |
| Jun 25, 2025 | 2,028.00 | 2,028.00 | 2,004.00 | 2,011.80 | 2,010.82 | 0.13% | 998,245 |
| Jun 24, 2025 | 2,019.00 | 2,032.40 | 1,999.20 | 2,009.20 | 2,008.22 | 0.58% | 1,717,823 |
| Jun 23, 2025 | 1,976.30 | 2,008.40 | 1,950.70 | 1,997.60 | 1,996.63 | 0.57% | 1,125,629 |
| Jun 20, 2025 | 1,974.80 | 1,998.90 | 1,965.00 | 1,986.20 | 1,985.23 | 0.95% | 1,931,248 |
| Jun 19, 2025 | 1,982.00 | 1,996.20 | 1,957.40 | 1,967.60 | 1,966.64 | -0.70% | 745,887 |
| Jun 18, 2025 | 2,002.00 | 2,018.00 | 1,975.80 | 1,981.40 | 1,980.44 | -1.09% | 1,401,356 |
| Jun 17, 2025 | 2,030.00 | 2,033.90 | 1,996.20 | 2,003.30 | 2,002.32 | -1.23% | 1,220,096 |