Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 1,842.90
-8.50 (-0.46%)
Apr 22, 2026, 3:29 PM IST
Bajaj Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,847.00 | 1,858.90 | 1,837.40 | 1,849.30 | - | -0.11% | 416,361 |
| 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 |
| Apr 2, 2026 | 1,635.00 | 1,646.50 | 1,597.00 | 1,640.70 | 1,640.70 | -0.38% | 2,284,337 |
| Apr 1, 2026 | 1,679.00 | 1,683.10 | 1,642.00 | 1,647.00 | 1,647.00 | 0.93% | 1,796,540 |
| Mar 30, 2026 | 1,675.00 | 1,686.10 | 1,627.00 | 1,631.80 | 1,631.80 | -3.71% | 3,272,392 |
| Mar 27, 2026 | 1,738.60 | 1,738.60 | 1,680.10 | 1,694.70 | 1,694.70 | -2.95% | 2,522,237 |
| Mar 25, 2026 | 1,720.80 | 1,765.00 | 1,717.60 | 1,746.20 | 1,746.20 | 2.45% | 1,865,278 |
| Mar 24, 2026 | 1,710.00 | 1,714.00 | 1,671.40 | 1,704.40 | 1,704.40 | 1.72% | 1,775,627 |
| Mar 23, 2026 | 1,699.80 | 1,700.00 | 1,662.70 | 1,675.50 | 1,675.50 | -2.03% | 2,207,925 |
| Mar 20, 2026 | 1,724.00 | 1,734.00 | 1,702.80 | 1,710.30 | 1,710.30 | -0.27% | 2,626,283 |
| Mar 19, 2026 | 1,776.00 | 1,778.00 | 1,702.10 | 1,714.90 | 1,714.90 | -4.29% | 1,354,973 |
| Mar 18, 2026 | 1,773.80 | 1,803.00 | 1,770.00 | 1,791.80 | 1,791.80 | 0.96% | 1,467,841 |
| Mar 17, 2026 | 1,775.60 | 1,782.60 | 1,757.00 | 1,774.70 | 1,774.70 | 0.05% | 1,259,526 |
| Mar 16, 2026 | 1,738.00 | 1,784.00 | 1,729.00 | 1,773.90 | 1,773.90 | 2.07% | 2,085,547 |
| Mar 13, 2026 | 1,760.10 | 1,779.20 | 1,726.10 | 1,738.00 | 1,738.00 | -1.85% | 1,390,698 |
| Mar 12, 2026 | 1,786.90 | 1,794.40 | 1,763.10 | 1,770.80 | 1,770.80 | -1.36% | 1,095,963 |
| Mar 11, 2026 | 1,861.00 | 1,874.80 | 1,791.00 | 1,795.30 | 1,795.30 | -3.88% | 1,298,364 |
| Mar 10, 2026 | 1,845.10 | 1,873.80 | 1,840.40 | 1,867.80 | 1,867.80 | 1.43% | 885,047 |
| Mar 9, 2026 | 1,839.10 | 1,844.60 | 1,802.00 | 1,841.50 | 1,841.50 | -1.47% | 1,009,617 |
| Mar 6, 2026 | 1,908.90 | 1,908.90 | 1,865.00 | 1,868.90 | 1,868.90 | -2.24% | 2,267,317 |
| Mar 5, 2026 | 1,897.80 | 1,917.90 | 1,878.90 | 1,911.80 | 1,911.80 | 1.19% | 1,515,601 |
| Mar 4, 2026 | 1,909.40 | 1,909.40 | 1,860.20 | 1,889.30 | 1,889.30 | -2.71% | 2,209,959 |
| Mar 2, 2026 | 1,950.00 | 1,990.00 | 1,927.00 | 1,941.90 | 1,941.90 | -2.58% | 1,595,247 |
| Feb 27, 2026 | 2,022.70 | 2,039.60 | 1,986.60 | 1,993.40 | 1,993.40 | -2.35% | 1,323,479 |
| Feb 26, 2026 | 2,057.00 | 2,063.80 | 2,028.00 | 2,041.30 | 2,041.30 | -0.39% | 493,126 |
| Feb 25, 2026 | 2,050.00 | 2,074.90 | 2,043.00 | 2,049.30 | 2,049.30 | 0.29% | 508,162 |
| Feb 24, 2026 | 2,040.00 | 2,050.00 | 2,032.10 | 2,043.30 | 2,043.30 | -0.40% | 1,054,129 |
| Feb 23, 2026 | 2,050.00 | 2,069.00 | 2,039.80 | 2,051.60 | 2,051.60 | -0.34% | 1,070,139 |
| Feb 20, 2026 | 2,033.20 | 2,063.90 | 2,021.10 | 2,058.50 | 2,058.50 | 1.24% | 459,679 |
| Feb 19, 2026 | 2,068.00 | 2,068.00 | 2,025.00 | 2,033.20 | 2,033.20 | -1.33% | 659,450 |
| Feb 18, 2026 | 2,040.00 | 2,065.90 | 2,040.00 | 2,060.60 | 2,060.60 | 0.79% | 611,189 |
| Feb 17, 2026 | 2,045.00 | 2,052.60 | 2,035.00 | 2,044.40 | 2,044.40 | -0.32% | 252,282 |
| Feb 16, 2026 | 2,023.20 | 2,055.00 | 2,022.20 | 2,050.90 | 2,050.90 | 1.37% | 812,257 |
| Feb 13, 2026 | 2,035.00 | 2,035.00 | 2,012.70 | 2,023.20 | 2,023.20 | -0.68% | 756,233 |
| Feb 12, 2026 | 2,025.00 | 2,041.90 | 2,012.10 | 2,037.10 | 2,037.10 | 0.50% | 637,754 |
| Feb 11, 2026 | 2,032.00 | 2,050.00 | 2,022.00 | 2,027.00 | 2,027.00 | -0.04% | 538,669 |
| Feb 10, 2026 | 2,027.00 | 2,033.90 | 2,019.90 | 2,027.90 | 2,027.90 | 0.16% | 717,899 |
| Feb 9, 2026 | 2,026.90 | 2,032.00 | 2,018.80 | 2,024.60 | 2,024.60 | 0.02% | 431,032 |
| Feb 6, 2026 | 2,000.10 | 2,027.40 | 1,983.00 | 2,024.20 | 2,024.20 | 1.20% | 1,257,237 |
| Feb 5, 2026 | 2,008.10 | 2,021.80 | 1,992.40 | 2,000.10 | 2,000.10 | -0.97% | 857,399 |