Bajaj Finserv Ltd. (NSE:BAJAJFINSV)
India · Delayed Price · Currency is INR 1,732.60
+1.60 (0.09%)
Oct 1, 2026, 3:15 PM IST
Bajaj Finserv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,723.00 | 1,734.90 | 1,703.40 | 1,732.60 | 1,732.60 | 0.09% | 2,292,234 |
| Sep 30, 2026 | 1,742.40 | 1,748.00 | 1,702.10 | 1,731.00 | 1,731.00 | -0.65% | 1,086,211 |
| Sep 29, 2026 | 1,758.80 | 1,758.80 | 1,730.00 | 1,742.40 | 1,742.40 | -0.55% | 858,895 |
| Sep 28, 2026 | 1,767.00 | 1,769.00 | 1,739.10 | 1,752.00 | 1,752.00 | -1.07% | 536,952 |
| Sep 25, 2026 | 1,774.00 | 1,778.10 | 1,755.00 | 1,771.00 | 1,771.00 | 0.49% | 1,419,352 |
| Sep 24, 2026 | 1,818.00 | 1,818.00 | 1,760.90 | 1,762.30 | 1,762.30 | -4.56% | 1,520,045 |
| Sep 23, 2026 | 1,825.00 | 1,864.80 | 1,825.00 | 1,846.50 | 1,846.50 | 1.27% | 746,622 |
| Sep 22, 2026 | 1,862.70 | 1,863.00 | 1,823.40 | 1,823.40 | 1,823.40 | -1.43% | 405,051 |
| Sep 21, 2026 | 1,860.20 | 1,864.00 | 1,849.20 | 1,849.80 | 1,849.80 | -0.15% | 269,959 |
| Sep 18, 2026 | 1,857.20 | 1,872.60 | 1,852.50 | 1,852.50 | 1,852.50 | -0.36% | 719,520 |
| Sep 17, 2026 | 1,837.00 | 1,863.00 | 1,832.10 | 1,859.20 | 1,859.20 | 1.21% | 460,650 |
| Sep 16, 2026 | 1,864.00 | 1,874.80 | 1,832.90 | 1,837.00 | 1,837.00 | -1.00% | 613,789 |
| Sep 15, 2026 | 1,921.40 | 1,930.60 | 1,855.50 | 1,855.50 | 1,855.50 | -3.03% | 486,164 |
| Sep 11, 2026 | 1,912.10 | 1,926.00 | 1,895.00 | 1,913.50 | 1,913.50 | -1.39% | 762,375 |
| Sep 10, 2026 | 1,932.90 | 1,942.70 | 1,921.10 | 1,940.50 | 1,940.50 | 0.70% | 658,197 |
| Sep 9, 2026 | 1,939.10 | 1,951.90 | 1,921.50 | 1,927.00 | 1,927.00 | -0.57% | 617,280 |
| Sep 8, 2026 | 1,938.60 | 1,951.90 | 1,933.00 | 1,938.10 | 1,938.10 | -0.03% | 707,710 |
| Sep 7, 2026 | 1,968.00 | 1,973.00 | 1,938.60 | 1,938.60 | 1,938.60 | -1.59% | 502,611 |
| Sep 4, 2026 | 1,985.00 | 1,994.20 | 1,970.00 | 1,970.00 | 1,970.00 | -1.11% | 437,793 |
| Sep 3, 2026 | 1,998.00 | 1,998.00 | 1,970.00 | 1,992.10 | 1,992.10 | 0.11% | 440,070 |
| Sep 2, 2026 | 1,951.50 | 1,990.00 | 1,939.20 | 1,990.00 | 1,990.00 | 0.91% | 730,988 |
| Sep 1, 2026 | 1,998.70 | 2,004.10 | 1,960.10 | 1,972.00 | 1,972.00 | -2.42% | 788,344 |
| Aug 31, 2026 | 1,985.60 | 2,021.00 | 1,968.00 | 2,021.00 | 2,021.00 | 0.95% | 724,648 |
| Aug 28, 2026 | 2,011.00 | 2,014.70 | 1,982.30 | 2,002.00 | 2,002.00 | -0.45% | 466,703 |
| Aug 27, 2026 | 2,001.10 | 2,026.60 | 1,997.50 | 2,011.00 | 2,011.00 | 0.05% | 526,392 |
| Aug 26, 2026 | 2,017.00 | 2,024.90 | 2,005.50 | 2,010.00 | 2,010.00 | 0.30% | 564,145 |
| Aug 25, 2026 | 2,004.90 | 2,011.70 | 1,985.00 | 2,004.00 | 2,004.00 | 0.11% | 410,121 |
| Aug 24, 2026 | 2,020.00 | 2,028.60 | 1,995.30 | 2,001.70 | 2,001.70 | -1.52% | 464,012 |
| 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 |