Skip to main content
logo
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
2,094.00
-9.20 (-0.44%)
At close: Nov 28, 2025

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,110.002,113.002,086.502,094.002,094.00-0.44%590,610
Nov 27, 20252,085.102,118.002,075.602,103.202,103.200.87%1,125,896
Nov 26, 20252,035.002,088.502,030.902,085.102,085.102.70%928,388
Nov 25, 20252,039.002,051.502,026.402,030.202,030.20-0.03%688,300
Nov 24, 20252,064.002,064.002,025.802,030.802,030.80-1.05%1,422,874
Nov 21, 20252,100.002,100.002,045.102,052.402,052.40-2.06%1,019,782
Nov 20, 20252,064.702,105.002,042.902,095.602,095.602.21%1,576,354
Nov 19, 20252,059.402,059.402,035.002,050.202,050.20-704,802
Nov 18, 20252,073.002,075.502,047.002,050.202,050.20-1.41%734,236
Nov 17, 20252,065.802,081.102,055.002,079.602,079.600.67%817,576
Nov 14, 20252,050.002,072.002,044.202,065.802,065.800.47%1,433,249
Nov 13, 20252,045.002,072.402,032.302,056.202,056.201.02%1,839,900
Nov 12, 20252,009.502,039.001,995.002,035.502,035.502.32%2,396,251
Nov 11, 20252,085.002,099.001,952.401,989.401,989.40-6.09%4,943,745
Nov 10, 20252,114.702,126.802,096.302,118.302,118.300.77%985,115
Nov 7, 20252,060.002,112.002,042.802,102.102,102.101.89%839,091
Nov 6, 20252,079.002,080.402,057.202,063.202,063.20-0.48%1,175,380
Nov 4, 20252,087.002,098.802,061.502,073.202,073.20-0.40%610,128
Nov 3, 20252,086.002,100.002,070.002,081.602,081.60-0.32%546,962
Oct 31, 20252,115.002,128.902,085.402,088.302,088.30-1.24%586,237
Oct 30, 20252,140.002,146.002,101.302,114.602,114.60-1.05%488,305
Oct 29, 20252,150.002,150.002,124.202,137.002,137.00-0.15%343,434
Oct 28, 20252,172.002,188.702,123.102,140.202,140.20-1.38%1,200,996
Oct 27, 20252,159.502,178.502,149.902,170.202,170.200.50%433,573
Oct 24, 20252,176.602,184.002,144.602,159.502,159.50-0.79%517,200
Oct 23, 20252,170.002,195.002,159.102,176.602,176.600.35%1,291,839
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%1,844,869
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%369,526
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%821,515
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%924,425
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%952,122
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%1,973,991
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%1,199,866