Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 2,032.50
+16.50 (0.82%)
Aug 21, 2026, 3:14 PM IST
Bajaj Finserv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,009.00 | 2,032.50 | 2,005.00 | 2,032.50 | 2,032.50 | 0.82% | 830,062 |
| Aug 20, 2026 | 2,020.00 | 2,030.10 | 2,013.00 | 2,016.00 | 2,016.00 | 0.20% | 417,675 |
| Aug 19, 2026 | 2,002.10 | 2,013.00 | 1,985.00 | 2,012.00 | 2,012.00 | 0.04% | 920,207 |
| Aug 18, 2026 | 1,998.40 | 2,018.80 | 1,998.00 | 2,011.20 | 2,011.20 | 0.31% | 413,236 |
| Aug 17, 2026 | 2,001.40 | 2,028.20 | 1,997.20 | 2,005.00 | 2,005.00 | -0.16% | 1,026,623 |
| Aug 14, 2026 | 2,033.50 | 2,033.60 | 2,006.60 | 2,008.30 | 2,008.30 | -0.82% | 956,605 |
| Aug 13, 2026 | 2,010.10 | 2,038.00 | 2,006.70 | 2,025.00 | 2,025.00 | 0.22% | 889,438 |
| Aug 12, 2026 | 2,023.00 | 2,028.40 | 2,006.10 | 2,020.50 | 2,020.50 | -0.57% | 571,047 |
| Aug 11, 2026 | 2,014.00 | 2,043.90 | 2,012.00 | 2,032.00 | 2,032.00 | 0.53% | 1,058,625 |
| Aug 10, 2026 | 2,009.00 | 2,037.10 | 1,992.60 | 2,021.30 | 2,021.30 | 0.62% | 944,721 |
| Aug 7, 2026 | 2,050.00 | 2,050.00 | 1,988.00 | 2,008.90 | 2,008.90 | -3.70% | 2,416,624 |
| Aug 6, 2026 | 2,070.00 | 2,103.00 | 2,068.60 | 2,086.00 | 2,086.00 | - | 1,819,169 |
| Aug 5, 2026 | 2,105.00 | 2,118.50 | 2,076.10 | 2,086.00 | 2,086.00 | -0.90% | 2,447,845 |
| Aug 4, 2026 | 2,075.00 | 2,105.00 | 2,068.00 | 2,105.00 | 2,105.00 | 0.43% | 1,959,197 |
| Aug 3, 2026 | 2,050.50 | 2,096.00 | 2,040.40 | 2,096.00 | 2,096.00 | 3.30% | 2,850,085 |
| 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 |