Skip to main content
logo
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
1,651.60
+19.80 (1.21%)
Apr 1, 2026, 3:29 PM IST

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20261,679.001,683.101,642.001,647.001,647.000.93%1,796,540
Mar 30, 20261,675.001,686.101,627.001,631.801,631.80-3.71%3,272,392
Mar 27, 20261,738.601,738.601,680.101,694.701,694.70-2.95%2,522,237
Mar 25, 20261,720.801,765.001,717.601,746.201,746.202.45%1,865,278
Mar 24, 20261,710.001,714.001,671.401,704.401,704.401.72%1,775,627
Mar 23, 20261,699.801,700.001,662.701,675.501,675.50-2.03%2,207,925
Mar 20, 20261,724.001,734.001,702.801,710.301,710.30-0.27%2,626,283
Mar 19, 20261,776.001,778.001,702.101,714.901,714.90-4.29%1,354,973
Mar 18, 20261,773.801,803.001,770.001,791.801,791.800.96%1,467,841
Mar 17, 20261,775.601,782.601,757.001,774.701,774.700.05%1,259,526
Mar 16, 20261,738.001,784.001,729.001,773.901,773.902.07%2,085,547
Mar 13, 20261,760.101,779.201,726.101,738.001,738.00-1.85%1,390,698
Mar 12, 20261,786.901,794.401,763.101,770.801,770.80-1.36%1,095,963
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