Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 2,031.00
+121.60 (6.37%)
Jul 31, 2026, 3:30 PM IST
Bajaj Finserv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,932.00 | 2,036.60 | 1,930.00 | 2,029.10 | 2,029.10 | 6.27% | 3,731,886 |
| Jul 30, 2026 | 1,918.30 | 1,933.40 | 1,892.30 | 1,909.40 | 1,909.40 | -0.78% | 752,615 |
| Jul 29, 2026 | 1,940.00 | 1,945.00 | 1,908.90 | 1,924.40 | 1,924.40 | -0.18% | 1,066,741 |
| Jul 28, 2026 | 1,918.00 | 1,940.00 | 1,910.70 | 1,927.90 | 1,927.90 | 0.78% | 1,415,016 |
| Jul 27, 2026 | 1,885.00 | 1,920.00 | 1,885.00 | 1,913.00 | 1,913.00 | 1.93% | 651,274 |
| Jul 24, 2026 | 1,878.90 | 1,892.90 | 1,866.50 | 1,876.70 | 1,876.70 | -0.67% | 1,412,443 |
| Jul 23, 2026 | 1,870.00 | 1,899.80 | 1,862.30 | 1,889.40 | 1,889.40 | 0.69% | 1,242,914 |
| Jul 22, 2026 | 1,895.10 | 1,901.00 | 1,868.00 | 1,876.40 | 1,876.40 | -1.27% | 1,023,902 |
| Jul 21, 2026 | 1,855.00 | 1,904.80 | 1,850.40 | 1,900.60 | 1,900.60 | 2.10% | 1,668,696 |
| Jul 20, 2026 | 1,852.10 | 1,871.60 | 1,838.80 | 1,861.50 | 1,861.50 | 0.40% | 1,397,352 |
| Jul 17, 2026 | 1,836.00 | 1,871.70 | 1,822.00 | 1,854.00 | 1,854.00 | 0.84% | 705,632 |
| Jul 16, 2026 | 1,843.60 | 1,856.60 | 1,827.70 | 1,838.60 | 1,838.60 | -0.59% | 1,669,077 |
| Jul 15, 2026 | 1,875.00 | 1,892.60 | 1,843.40 | 1,849.60 | 1,849.60 | -1.05% | 595,343 |
| Jul 14, 2026 | 1,884.40 | 1,899.00 | 1,861.00 | 1,869.20 | 1,869.20 | -2.04% | 1,811,978 |
| Jul 13, 2026 | 1,900.00 | 1,912.00 | 1,884.40 | 1,908.10 | 1,908.10 | -0.41% | 1,002,460 |
| Jul 10, 2026 | 1,905.30 | 1,920.50 | 1,893.40 | 1,916.00 | 1,916.00 | 1.11% | 822,344 |
| Jul 9, 2026 | 1,856.00 | 1,911.90 | 1,850.00 | 1,895.00 | 1,895.00 | 2.16% | 2,049,967 |
| Jul 8, 2026 | 1,867.00 | 1,890.80 | 1,841.50 | 1,854.90 | 1,854.90 | -1.61% | 1,439,841 |
| Jul 7, 2026 | 1,871.80 | 1,899.00 | 1,871.80 | 1,885.30 | 1,885.30 | 0.78% | 877,577 |
| Jul 6, 2026 | 1,885.10 | 1,904.60 | 1,863.10 | 1,870.70 | 1,870.70 | -1.31% | 1,228,228 |
| Jul 3, 2026 | 1,885.00 | 1,916.00 | 1,870.60 | 1,895.60 | 1,895.60 | 2.15% | 2,036,834 |
| Jul 2, 2026 | 1,804.00 | 1,862.00 | 1,801.50 | 1,855.70 | 1,855.70 | 3.23% | 1,786,876 |
| Jul 1, 2026 | 1,760.00 | 1,809.40 | 1,741.50 | 1,797.60 | 1,797.60 | 0.98% | 1,768,906 |
| Jun 30, 2026 | 1,760.00 | 1,799.00 | 1,754.20 | 1,780.20 | 1,780.20 | 1.27% | 1,234,164 |
| Jun 29, 2026 | 1,764.60 | 1,787.00 | 1,755.10 | 1,759.30 | 1,757.80 | -0.30% | 1,565,424 |
| Jun 25, 2026 | 1,790.00 | 1,793.00 | 1,760.80 | 1,764.60 | 1,763.10 | -0.89% | 1,108,117 |
| Jun 24, 2026 | 1,757.10 | 1,792.20 | 1,753.10 | 1,780.50 | 1,778.98 | 0.88% | 891,924 |
| Jun 23, 2026 | 1,794.00 | 1,798.90 | 1,759.90 | 1,765.00 | 1,763.50 | -0.97% | 885,946 |
| Jun 22, 2026 | 1,768.10 | 1,786.70 | 1,761.40 | 1,782.20 | 1,780.68 | 0.72% | 1,828,102 |
| Jun 19, 2026 | 1,770.80 | 1,774.00 | 1,752.00 | 1,769.40 | 1,767.89 | -0.13% | 837,089 |
| Jun 18, 2026 | 1,769.80 | 1,775.00 | 1,750.00 | 1,771.70 | 1,770.19 | 0.40% | 1,011,360 |
| Jun 17, 2026 | 1,792.00 | 1,794.00 | 1,751.60 | 1,764.60 | 1,763.10 | -1.27% | 903,580 |
| Jun 16, 2026 | 1,755.00 | 1,801.80 | 1,751.10 | 1,787.30 | 1,785.78 | 2.12% | 2,043,227 |
| Jun 15, 2026 | 1,714.00 | 1,761.10 | 1,710.00 | 1,750.20 | 1,748.71 | 3.62% | 2,002,931 |
| Jun 12, 2026 | 1,669.00 | 1,692.00 | 1,649.20 | 1,689.10 | 1,687.66 | 2.67% | 1,486,234 |
| Jun 11, 2026 | 1,656.10 | 1,658.60 | 1,640.50 | 1,645.10 | 1,643.70 | -1.15% | 589,370 |
| Jun 10, 2026 | 1,689.20 | 1,699.90 | 1,660.40 | 1,664.20 | 1,662.78 | -1.71% | 525,263 |
| Jun 9, 2026 | 1,682.70 | 1,696.80 | 1,673.10 | 1,693.10 | 1,691.66 | 1.10% | 567,616 |
| Jun 8, 2026 | 1,684.00 | 1,696.00 | 1,662.00 | 1,674.60 | 1,673.17 | -1.68% | 757,180 |
| Jun 5, 2026 | 1,720.00 | 1,740.50 | 1,698.00 | 1,703.20 | 1,701.75 | -0.39% | 1,414,054 |
| Jun 4, 2026 | 1,733.00 | 1,734.20 | 1,705.50 | 1,709.80 | 1,708.34 | -1.42% | 767,631 |
| Jun 3, 2026 | 1,739.00 | 1,741.90 | 1,708.10 | 1,734.40 | 1,732.92 | -0.40% | 561,611 |
| Jun 2, 2026 | 1,748.10 | 1,755.00 | 1,714.10 | 1,741.40 | 1,739.92 | -0.99% | 1,004,282 |
| Jun 1, 2026 | 1,794.90 | 1,805.70 | 1,756.00 | 1,758.90 | 1,757.40 | -1.38% | 399,937 |
| May 29, 2026 | 1,801.00 | 1,817.60 | 1,776.90 | 1,783.60 | 1,782.08 | -1.41% | 1,445,842 |
| May 27, 2026 | 1,806.00 | 1,815.50 | 1,794.50 | 1,809.10 | 1,807.56 | 0.47% | 339,636 |
| May 26, 2026 | 1,807.40 | 1,812.80 | 1,796.20 | 1,800.70 | 1,799.16 | -0.37% | 811,184 |
| May 25, 2026 | 1,785.00 | 1,811.80 | 1,783.00 | 1,807.40 | 1,805.86 | 2.34% | 456,676 |
| May 22, 2026 | 1,760.00 | 1,779.00 | 1,757.00 | 1,766.00 | 1,764.49 | 0.79% | 392,442 |
| May 21, 2026 | 1,781.00 | 1,784.40 | 1,746.00 | 1,752.20 | 1,750.71 | -1.12% | 479,195 |