Skip to main content
logo
Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India flag India · Delayed Price · Currency is INR
1,939.40
+5.80 (0.30%)
Aug 5, 2025, 3:30 PM IST

Bajaj Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,930.101,942.701,916.001,939.401,939.400.30%1,101,679
Aug 4, 20251,923.001,944.401,923.001,933.601,933.600.90%982,532
Aug 1, 20251,945.001,977.901,911.201,916.301,916.30-1.63%836,974
Jul 31, 20251,953.101,968.301,941.101,948.001,948.00-0.60%985,553
Jul 30, 20251,972.701,989.101,945.101,959.801,959.80-0.65%932,988
Jul 29, 20251,977.801,984.501,943.801,972.601,972.60-0.26%847,965
Jul 28, 20251,990.002,023.001,971.101,977.801,977.80-0.40%1,469,727
Jul 25, 20251,999.002,000.001,932.901,985.801,985.80-2.29%4,102,292
Jul 24, 20252,060.502,060.602,025.002,032.302,032.30-1.37%658,995
Jul 23, 20252,047.702,063.202,033.702,060.502,060.501.02%878,101
Jul 22, 20252,047.902,049.002,015.202,039.602,039.60-0.70%1,214,275
Jul 21, 20252,026.902,056.002,017.602,053.902,053.901.20%999,643
Jul 18, 20252,029.902,038.902,007.302,029.602,029.600.15%995,783
Jul 17, 20252,037.602,047.502,020.302,026.502,026.50-0.47%458,912
Jul 16, 20252,040.102,043.702,018.102,036.002,036.00-0.02%633,132
Jul 15, 20252,010.002,046.002,004.102,036.502,036.501.64%888,117
Jul 14, 20252,010.002,015.001,989.002,003.602,003.60-0.67%605,261
Jul 11, 20252,037.002,040.702,000.202,017.202,017.20-1.09%1,145,529
Jul 10, 20252,034.002,049.002,021.802,039.402,039.400.64%1,230,564
Jul 9, 20252,013.002,037.602,012.002,026.402,026.400.40%1,161,769
Jul 8, 20252,000.002,020.601,998.702,018.302,018.300.59%986,803
Jul 7, 20251,996.802,016.901,993.002,006.402,006.400.60%861,699
Jul 4, 20251,993.002,032.901,985.001,994.401,994.400.69%1,509,178
Jul 3, 20252,008.002,014.401,977.601,980.701,980.70-1.35%1,133,593
Jul 2, 20252,054.002,057.501,996.602,007.902,007.90-2.23%1,204,931
Jul 1, 20252,055.102,068.502,042.602,053.802,053.80-0.11%1,002,015
Jun 30, 20252,040.002,064.002,028.002,056.002,056.000.59%1,363,779
Jun 27, 20252,060.002,065.002,005.002,044.002,044.00-0.47%6,315,182
Jun 26, 20252,018.002,058.002,011.802,053.602,052.602.08%1,828,277
Jun 25, 20252,028.002,028.002,004.002,011.802,010.820.13%998,245
Jun 24, 20252,019.002,032.401,999.202,009.202,008.220.58%1,717,823
Jun 23, 20251,976.302,008.401,950.701,997.601,996.630.57%1,125,629
Jun 20, 20251,974.801,998.901,965.001,986.201,985.230.95%1,931,248
Jun 19, 20251,982.001,996.201,957.401,967.601,966.64-0.70%745,887
Jun 18, 20252,002.002,018.001,975.801,981.401,980.44-1.09%1,401,356
Jun 17, 20252,030.002,033.901,996.202,003.302,002.32-1.23%1,220,096
Jun 16, 20252,005.002,040.001,998.002,028.202,027.210.86%1,645,983
Jun 13, 20252,000.002,016.901,980.002,011.002,010.02-0.88%1,418,715
Jun 12, 20252,016.002,059.702,012.202,028.802,027.810.79%3,783,347
Jun 11, 20252,004.002,029.001,982.902,012.902,011.920.74%2,245,988
Jun 10, 20252,022.102,028.301,988.101,998.101,997.13-0.96%3,306,765
Jun 9, 20252,001.002,057.701,991.002,017.402,016.421.38%4,221,378
Jun 6, 20251,968.002,018.701,921.001,990.001,989.032.37%6,970,191
Jun 5, 20251,961.001,965.901,929.101,944.001,943.05-0.62%1,808,602
Jun 4, 20252,000.002,007.801,944.101,956.101,955.15-1.80%1,169,875
Jun 3, 20252,039.102,044.801,980.001,991.901,990.93-1.83%1,522,876
Jun 2, 20252,017.402,035.701,995.102,029.002,028.010.57%1,339,043
May 30, 20252,010.902,031.702,010.902,017.402,016.420.32%2,144,136
May 29, 20252,031.402,032.902,000.102,010.902,009.92-0.57%874,950
May 28, 20252,044.902,044.902,018.002,022.402,021.42-0.37%415,312