Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 2,033.20
+32.30 (1.61%)
Oct 6, 2025, 3:29 PM IST
Bajaj Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,996.10 | 2,042.20 | 1,995.10 | 2,033.20 | 2,033.20 | 1.61% | 821,927 |
| Oct 3, 2025 | 2,016.50 | 2,017.00 | 1,968.00 | 2,000.90 | 2,000.90 | -0.30% | 789,048 |
| Oct 1, 2025 | 2,008.90 | 2,014.00 | 1,979.50 | 2,007.00 | 2,007.00 | 0.03% | 683,568 |
| Sep 30, 2025 | 2,025.00 | 2,036.40 | 2,001.00 | 2,006.40 | 2,006.40 | -0.90% | 924,554 |
| Sep 29, 2025 | 2,007.90 | 2,031.00 | 1,994.90 | 2,024.70 | 2,024.70 | 1.07% | 2,005,041 |
| Sep 26, 2025 | 2,040.00 | 2,047.50 | 1,996.10 | 2,003.20 | 2,003.20 | -1.59% | 754,739 |
| Sep 25, 2025 | 2,069.20 | 2,074.00 | 2,032.40 | 2,035.60 | 2,035.60 | -1.62% | 952,301 |
| Sep 24, 2025 | 2,084.10 | 2,088.80 | 2,062.90 | 2,069.20 | 2,069.20 | -0.73% | 602,541 |
| Sep 23, 2025 | 2,068.00 | 2,092.00 | 2,068.00 | 2,084.40 | 2,084.40 | 0.72% | 1,177,350 |
| Sep 22, 2025 | 2,067.30 | 2,082.00 | 2,062.30 | 2,069.50 | 2,069.50 | 0.11% | 633,360 |
| Sep 19, 2025 | 2,069.00 | 2,077.20 | 2,053.70 | 2,067.30 | 2,067.30 | -0.09% | 1,974,089 |
| Sep 18, 2025 | 2,066.00 | 2,075.00 | 2,045.00 | 2,069.20 | 2,069.20 | 0.59% | 904,666 |
| Sep 17, 2025 | 2,088.00 | 2,090.00 | 2,054.90 | 2,057.00 | 2,057.00 | -1.12% | 1,200,097 |
| Sep 16, 2025 | 2,085.00 | 2,104.90 | 2,077.60 | 2,080.30 | 2,080.30 | 0.01% | 928,216 |
| Sep 15, 2025 | 2,078.00 | 2,097.00 | 2,068.00 | 2,080.00 | 2,080.00 | -0.07% | 1,014,957 |
| Sep 12, 2025 | 2,036.10 | 2,089.00 | 2,034.30 | 2,081.50 | 2,081.50 | 2.14% | 1,546,930 |
| Sep 11, 2025 | 2,038.00 | 2,048.80 | 2,028.40 | 2,037.80 | 2,037.80 | -0.02% | 720,820 |
| Sep 10, 2025 | 2,035.10 | 2,047.00 | 2,026.60 | 2,038.20 | 2,038.20 | 0.64% | 927,634 |
| Sep 9, 2025 | 2,012.00 | 2,039.00 | 2,012.00 | 2,025.30 | 2,025.30 | 0.84% | 1,240,640 |
| Sep 8, 2025 | 2,014.40 | 2,026.40 | 2,006.10 | 2,008.40 | 2,008.40 | -0.30% | 338,055 |
| Sep 5, 2025 | 2,013.90 | 2,023.80 | 2,002.10 | 2,014.40 | 2,014.40 | 0.61% | 1,077,242 |
| Sep 4, 2025 | 1,985.00 | 2,033.80 | 1,971.00 | 2,002.20 | 2,002.20 | 1.84% | 2,459,026 |
| Sep 3, 2025 | 1,950.00 | 1,972.00 | 1,950.00 | 1,966.10 | 1,966.10 | 0.52% | 934,230 |
| Sep 2, 2025 | 1,945.00 | 1,958.70 | 1,938.60 | 1,955.90 | 1,955.90 | 0.64% | 907,972 |
| Sep 1, 2025 | 1,918.90 | 1,946.00 | 1,913.00 | 1,943.50 | 1,943.50 | 1.57% | 590,079 |
| Aug 29, 2025 | 1,923.10 | 1,931.10 | 1,910.00 | 1,913.50 | 1,913.50 | -0.21% | 735,268 |
| Aug 28, 2025 | 1,920.00 | 1,939.70 | 1,910.60 | 1,917.60 | 1,917.60 | -0.34% | 985,012 |
| Aug 26, 2025 | 1,960.00 | 1,963.40 | 1,917.60 | 1,924.20 | 1,924.20 | -2.02% | 1,179,819 |
| 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 |