Skip to main content
logo
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
2,140.20
-30.00 (-1.38%)
Oct 28, 2025, 3:29 PM IST

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,159.502,178.502,149.902,170.202,170.200.50%433,665
Oct 24, 20252,176.602,184.002,144.602,159.502,159.50-0.79%517,217
Oct 23, 20252,170.002,195.002,159.102,176.602,176.600.35%1,291,864
Oct 21, 20252,150.002,184.002,134.002,169.102,169.101.37%367,784
Oct 20, 20252,088.002,149.502,088.002,139.802,139.802.69%1,844,877
Oct 17, 20252,090.002,104.002,077.002,083.702,083.70-0.31%609,393
Oct 16, 20252,078.502,100.002,078.002,090.202,090.200.29%1,424,932
Oct 15, 20252,024.502,088.802,020.102,084.102,084.103.20%1,497,249
Oct 14, 20252,024.902,036.802,006.602,019.402,019.40-0.05%668,246
Oct 13, 20252,004.102,025.001,996.602,020.402,020.400.80%1,013,809
Oct 10, 20252,014.602,026.002,001.202,004.302,004.30-0.51%772,401
Oct 9, 20252,013.602,025.902,005.002,014.602,014.600.05%437,357
Oct 8, 20252,031.502,038.202,005.002,013.602,013.60-0.93%369,535
Oct 7, 20252,038.702,056.402,029.002,032.602,032.60-0.03%641,471
Oct 6, 20251,996.102,042.201,995.102,033.202,033.201.61%821,927
Oct 3, 20252,016.502,017.001,968.002,000.902,000.90-0.30%789,048
Oct 1, 20252,008.902,014.001,979.502,007.002,007.000.03%683,568
Sep 30, 20252,025.002,036.402,001.002,006.402,006.40-0.90%924,554
Sep 29, 20252,007.902,031.001,994.902,024.702,024.701.07%2,005,041
Sep 26, 20252,040.002,047.501,996.102,003.202,003.20-1.59%754,739
Sep 25, 20252,069.202,074.002,032.402,035.602,035.60-1.62%952,301
Sep 24, 20252,084.102,088.802,062.902,069.202,069.20-0.73%602,541
Sep 23, 20252,068.002,092.002,068.002,084.402,084.400.72%1,177,350
Sep 22, 20252,067.302,082.002,062.302,069.502,069.500.11%633,360
Sep 19, 20252,069.002,077.202,053.702,067.302,067.30-0.09%1,974,089
Sep 18, 20252,066.002,075.002,045.002,069.202,069.200.59%904,666
Sep 17, 20252,088.002,090.002,054.902,057.002,057.00-1.12%1,200,097
Sep 16, 20252,085.002,104.902,077.602,080.302,080.300.01%928,216
Sep 15, 20252,078.002,097.002,068.002,080.002,080.00-0.07%1,014,957
Sep 12, 20252,036.102,089.002,034.302,081.502,081.502.14%1,546,930
Sep 11, 20252,038.002,048.802,028.402,037.802,037.80-0.02%720,820
Sep 10, 20252,035.102,047.002,026.602,038.202,038.200.64%927,634
Sep 9, 20252,012.002,039.002,012.002,025.302,025.300.84%1,240,640
Sep 8, 20252,014.402,026.402,006.102,008.402,008.40-0.30%338,055
Sep 5, 20252,013.902,023.802,002.102,014.402,014.400.61%1,077,242
Sep 4, 20251,985.002,033.801,971.002,002.202,002.201.84%2,459,026
Sep 3, 20251,950.001,972.001,950.001,966.101,966.100.52%934,230
Sep 2, 20251,945.001,958.701,938.601,955.901,955.900.64%907,972
Sep 1, 20251,918.901,946.001,913.001,943.501,943.501.57%590,079
Aug 29, 20251,923.101,931.101,910.001,913.501,913.50-0.21%735,268
Aug 28, 20251,920.001,939.701,910.601,917.601,917.60-0.34%985,012
Aug 26, 20251,960.001,963.401,917.601,924.201,924.20-2.02%1,179,819
Aug 25, 20251,959.101,967.801,953.001,963.801,963.80-0.11%869,509
Aug 22, 20251,975.001,977.301,963.501,965.901,965.90-0.71%709,515
Aug 21, 20251,984.001,998.001,974.501,980.001,980.001.10%2,346,236
Aug 20, 20251,972.801,976.501,949.201,958.501,958.50-0.69%1,461,680
Aug 19, 20251,994.001,997.601,964.801,972.201,972.20-1.07%1,389,770
Aug 18, 20251,950.002,017.001,950.001,993.501,993.503.55%1,473,915
Aug 14, 20251,914.401,939.101,912.501,925.101,925.100.56%765,784
Aug 13, 20251,914.001,920.001,892.901,914.401,914.400.34%710,014