Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 1,765.00
-22.30 (-1.25%)
Jun 17, 2026, 3:30 PM IST
Bajaj Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,792.00 | 1,794.00 | 1,751.60 | 1,764.60 | 1,764.60 | -1.27% | 903,580 |
| Jun 16, 2026 | 1,755.00 | 1,801.80 | 1,751.10 | 1,787.30 | 1,787.30 | 2.12% | 2,043,227 |
| Jun 15, 2026 | 1,714.00 | 1,761.10 | 1,710.00 | 1,750.20 | 1,750.20 | 3.62% | 2,002,931 |
| Jun 12, 2026 | 1,669.00 | 1,692.00 | 1,649.20 | 1,689.10 | 1,689.10 | 2.67% | 1,486,234 |
| Jun 11, 2026 | 1,656.10 | 1,658.60 | 1,640.50 | 1,645.10 | 1,645.10 | -1.15% | 589,370 |
| Jun 10, 2026 | 1,689.20 | 1,699.90 | 1,660.40 | 1,664.20 | 1,664.20 | -1.71% | 525,263 |
| Jun 9, 2026 | 1,682.70 | 1,696.80 | 1,673.10 | 1,693.10 | 1,693.10 | 1.10% | 567,616 |
| Jun 8, 2026 | 1,684.00 | 1,696.00 | 1,662.00 | 1,674.60 | 1,674.60 | -1.68% | 757,180 |
| Jun 5, 2026 | 1,720.00 | 1,740.50 | 1,698.00 | 1,703.20 | 1,703.20 | -0.39% | 1,414,054 |
| Jun 4, 2026 | 1,733.00 | 1,734.20 | 1,705.50 | 1,709.80 | 1,709.80 | -1.42% | 767,631 |
| Jun 3, 2026 | 1,739.00 | 1,741.90 | 1,708.10 | 1,734.40 | 1,734.40 | -0.40% | 561,611 |
| Jun 2, 2026 | 1,748.10 | 1,755.00 | 1,714.10 | 1,741.40 | 1,741.40 | -0.99% | 1,004,282 |
| Jun 1, 2026 | 1,794.90 | 1,805.70 | 1,756.00 | 1,758.90 | 1,758.90 | -1.38% | 399,937 |
| May 29, 2026 | 1,801.00 | 1,817.60 | 1,776.90 | 1,783.60 | 1,783.60 | -1.41% | 1,445,842 |
| May 27, 2026 | 1,806.00 | 1,815.50 | 1,794.50 | 1,809.10 | 1,809.10 | 0.47% | 339,636 |
| May 26, 2026 | 1,807.40 | 1,812.80 | 1,796.20 | 1,800.70 | 1,800.70 | -0.37% | 811,184 |
| May 25, 2026 | 1,785.00 | 1,811.80 | 1,783.00 | 1,807.40 | 1,807.40 | 2.34% | 456,676 |
| May 22, 2026 | 1,760.00 | 1,779.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.79% | 392,442 |
| May 21, 2026 | 1,781.00 | 1,784.40 | 1,746.00 | 1,752.20 | 1,752.20 | -1.12% | 479,195 |
| May 20, 2026 | 1,732.50 | 1,780.00 | 1,726.00 | 1,772.00 | 1,772.00 | 1.27% | 779,574 |
| May 19, 2026 | 1,745.20 | 1,765.00 | 1,743.00 | 1,749.80 | 1,749.80 | -0.19% | 640,335 |
| May 18, 2026 | 1,715.00 | 1,759.00 | 1,693.80 | 1,753.10 | 1,753.10 | 1.45% | 1,199,186 |
| May 15, 2026 | 1,735.10 | 1,755.80 | 1,721.90 | 1,728.10 | 1,728.10 | -0.70% | 2,347,840 |
| May 14, 2026 | 1,735.10 | 1,743.00 | 1,713.30 | 1,740.20 | 1,740.20 | 0.65% | 2,086,133 |
| May 13, 2026 | 1,748.90 | 1,758.00 | 1,726.00 | 1,728.90 | 1,728.90 | -0.91% | 666,278 |
| May 12, 2026 | 1,783.80 | 1,791.00 | 1,741.50 | 1,744.80 | 1,744.80 | -2.75% | 1,041,932 |
| May 11, 2026 | 1,804.20 | 1,814.00 | 1,786.00 | 1,794.20 | 1,794.20 | -1.33% | 541,986 |
| May 8, 2026 | 1,824.50 | 1,827.20 | 1,802.50 | 1,818.30 | 1,818.30 | -0.34% | 719,570 |
| May 7, 2026 | 1,849.60 | 1,849.60 | 1,816.60 | 1,824.50 | 1,824.50 | -0.63% | 945,912 |
| May 6, 2026 | 1,810.00 | 1,838.80 | 1,798.10 | 1,836.10 | 1,836.10 | 2.31% | 1,059,177 |
| May 5, 2026 | 1,760.00 | 1,799.00 | 1,742.10 | 1,794.60 | 1,794.60 | 1.37% | 1,270,233 |
| May 4, 2026 | 1,749.20 | 1,787.00 | 1,747.10 | 1,770.40 | 1,770.40 | 1.33% | 1,720,030 |
| Apr 30, 2026 | 1,777.20 | 1,794.50 | 1,718.70 | 1,747.20 | 1,747.20 | -0.96% | 2,574,629 |
| Apr 29, 2026 | 1,778.00 | 1,793.90 | 1,760.80 | 1,764.20 | 1,764.20 | -0.83% | 699,788 |
| Apr 28, 2026 | 1,772.10 | 1,790.80 | 1,757.70 | 1,779.00 | 1,779.00 | 0.38% | 1,414,112 |
| Apr 27, 2026 | 1,781.00 | 1,798.00 | 1,765.00 | 1,772.20 | 1,772.20 | 0.08% | 1,267,827 |
| Apr 24, 2026 | 1,792.70 | 1,799.90 | 1,757.30 | 1,770.70 | 1,770.70 | -1.22% | 920,624 |
| Apr 23, 2026 | 1,821.50 | 1,830.00 | 1,786.00 | 1,792.60 | 1,792.60 | -2.73% | 910,293 |
| Apr 22, 2026 | 1,847.00 | 1,860.00 | 1,835.00 | 1,842.90 | 1,842.90 | -0.46% | 739,941 |
| Apr 21, 2026 | 1,827.30 | 1,855.00 | 1,825.00 | 1,851.40 | 1,851.40 | 1.14% | 952,364 |
| Apr 20, 2026 | 1,839.90 | 1,850.60 | 1,820.40 | 1,830.60 | 1,830.60 | -0.45% | 903,716 |
| Apr 17, 2026 | 1,828.80 | 1,845.50 | 1,811.70 | 1,838.90 | 1,838.90 | 0.49% | 487,836 |
| Apr 16, 2026 | 1,835.80 | 1,854.90 | 1,823.00 | 1,829.90 | 1,829.90 | 0.22% | 1,035,217 |
| Apr 15, 2026 | 1,815.00 | 1,839.20 | 1,814.20 | 1,825.80 | 1,825.80 | 2.10% | 1,066,065 |
| Apr 13, 2026 | 1,774.50 | 1,792.10 | 1,748.30 | 1,788.30 | 1,788.30 | -1.16% | 1,243,242 |
| Apr 10, 2026 | 1,777.80 | 1,814.90 | 1,776.10 | 1,809.20 | 1,809.20 | 2.35% | 983,497 |
| Apr 9, 2026 | 1,784.60 | 1,792.50 | 1,757.00 | 1,767.70 | 1,767.70 | -0.95% | 1,510,841 |
| Apr 8, 2026 | 1,751.50 | 1,809.00 | 1,751.50 | 1,784.60 | 1,784.60 | 5.95% | 2,059,323 |
| Apr 7, 2026 | 1,660.10 | 1,692.20 | 1,625.00 | 1,684.40 | 1,684.40 | 0.72% | 2,860,538 |
| Apr 6, 2026 | 1,635.00 | 1,678.90 | 1,623.60 | 1,672.30 | 1,672.30 | 1.93% | 1,215,027 |