Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 1,067.35
-5.40 (-0.50%)
Oct 29, 2025, 10:05 AM IST
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,078.00 | 1,092.40 | 1,063.05 | 1,072.75 | 1,072.75 | -1.07% | 12,324,339 |
| Oct 27, 2025 | 1,090.95 | 1,094.00 | 1,075.75 | 1,084.40 | 1,084.40 | -0.49% | 7,366,175 |
| Oct 24, 2025 | 1,093.50 | 1,098.60 | 1,087.40 | 1,089.75 | 1,089.75 | -0.40% | 6,440,277 |
| Oct 23, 2025 | 1,090.00 | 1,102.50 | 1,083.90 | 1,094.15 | 1,094.15 | 0.70% | 11,143,407 |
| Oct 21, 2025 | 1,084.90 | 1,089.00 | 1,081.00 | 1,086.50 | 1,086.50 | 0.51% | 911,624 |
| Oct 20, 2025 | 1,081.50 | 1,086.50 | 1,072.20 | 1,081.00 | 1,081.00 | 1.02% | 5,700,858 |
| Oct 17, 2025 | 1,056.10 | 1,076.45 | 1,056.10 | 1,070.10 | 1,070.10 | 0.41% | 5,761,942 |
| Oct 16, 2025 | 1,062.00 | 1,081.10 | 1,058.85 | 1,065.75 | 1,065.75 | 0.55% | 9,901,992 |
| Oct 15, 2025 | 1,026.00 | 1,063.00 | 1,018.40 | 1,059.90 | 1,059.90 | 4.00% | 10,205,158 |
| Oct 14, 2025 | 1,040.00 | 1,042.10 | 1,011.35 | 1,019.15 | 1,019.15 | -1.70% | 7,668,358 |
| Oct 13, 2025 | 1,023.85 | 1,040.00 | 1,021.50 | 1,036.75 | 1,036.75 | 1.26% | 7,684,523 |
| Oct 10, 2025 | 1,018.10 | 1,027.50 | 1,017.00 | 1,023.85 | 1,023.85 | -0.02% | 3,714,548 |
| Oct 9, 2025 | 1,023.00 | 1,029.00 | 1,014.95 | 1,024.10 | 1,024.10 | 0.09% | 4,444,154 |
| Oct 8, 2025 | 1,012.05 | 1,028.00 | 1,012.05 | 1,023.15 | 1,023.15 | 0.65% | 4,448,915 |
| Oct 7, 2025 | 1,008.90 | 1,029.50 | 1,008.90 | 1,016.55 | 1,016.55 | 0.76% | 7,991,437 |
| Oct 6, 2025 | 993.00 | 1,023.00 | 992.10 | 1,008.90 | 1,008.90 | 1.93% | 9,299,635 |
| Oct 3, 2025 | 975.00 | 992.20 | 972.00 | 989.75 | 989.75 | 0.21% | 7,692,197 |
| Oct 1, 2025 | 991.50 | 1,000.00 | 977.75 | 987.70 | 987.70 | -1.12% | 6,932,272 |
| Sep 30, 2025 | 990.00 | 1,002.30 | 989.45 | 998.90 | 998.90 | 0.80% | 7,182,200 |
| Sep 29, 2025 | 990.00 | 997.80 | 981.10 | 990.95 | 990.95 | 0.59% | 5,804,877 |
| Sep 26, 2025 | 1,008.05 | 1,010.50 | 981.05 | 985.10 | 985.10 | -2.73% | 9,109,737 |
| Sep 25, 2025 | 1,020.00 | 1,031.10 | 1,008.00 | 1,012.75 | 1,012.75 | -1.65% | 16,731,453 |
| Sep 24, 2025 | 1,021.50 | 1,036.00 | 1,020.40 | 1,029.75 | 1,029.75 | 0.41% | 6,433,184 |
| Sep 23, 2025 | 999.00 | 1,028.80 | 999.00 | 1,025.50 | 1,025.50 | 1.89% | 10,230,040 |
| Sep 22, 2025 | 989.95 | 1,010.90 | 989.00 | 1,006.50 | 1,006.50 | 1.42% | 4,250,045 |
| Sep 19, 2025 | 991.00 | 996.00 | 988.60 | 992.45 | 992.45 | -0.41% | 6,736,440 |
| Sep 18, 2025 | 1,007.00 | 1,009.80 | 990.00 | 996.50 | 996.50 | -1.09% | 9,738,376 |
| Sep 17, 2025 | 1,010.00 | 1,011.80 | 1,000.35 | 1,007.50 | 1,007.50 | 0.42% | 6,995,023 |
| Sep 16, 2025 | 1,005.85 | 1,015.30 | 1,000.00 | 1,003.25 | 1,003.25 | -0.65% | 7,602,155 |
| Sep 15, 2025 | 999.00 | 1,025.70 | 998.10 | 1,009.85 | 1,009.85 | 0.66% | 9,989,753 |
| Sep 12, 2025 | 972.25 | 1,004.60 | 970.85 | 1,003.25 | 1,003.25 | 3.40% | 11,412,561 |
| Sep 11, 2025 | 968.00 | 975.90 | 965.60 | 970.25 | 970.25 | 0.24% | 5,982,627 |
| Sep 10, 2025 | 951.05 | 969.65 | 947.70 | 967.95 | 967.95 | 2.06% | 6,836,239 |
| Sep 9, 2025 | 944.00 | 949.40 | 940.00 | 948.40 | 948.40 | 0.43% | 5,417,393 |
| Sep 8, 2025 | 937.60 | 949.65 | 935.65 | 944.30 | 944.30 | 0.71% | 5,657,331 |
| Sep 5, 2025 | 942.00 | 942.35 | 932.00 | 937.60 | 937.60 | 0.30% | 5,467,260 |
| Sep 4, 2025 | 915.00 | 948.00 | 912.25 | 934.75 | 934.75 | 4.29% | 21,738,706 |
| Sep 3, 2025 | 892.70 | 898.85 | 880.05 | 896.30 | 896.30 | 0.70% | 5,493,809 |
| Sep 2, 2025 | 895.00 | 899.55 | 886.15 | 890.10 | 890.10 | 0.08% | 6,103,185 |
| Sep 1, 2025 | 877.85 | 894.80 | 877.85 | 889.35 | 889.35 | 1.31% | 4,101,526 |
| Aug 29, 2025 | 870.85 | 888.00 | 870.85 | 877.85 | 877.85 | 0.11% | 5,672,446 |
| Aug 28, 2025 | 870.20 | 884.50 | 869.70 | 876.85 | 876.85 | 0.07% | 8,349,342 |
| Aug 26, 2025 | 899.95 | 901.90 | 873.50 | 876.25 | 876.25 | -2.73% | 6,712,926 |
| Aug 25, 2025 | 902.10 | 908.00 | 898.15 | 900.80 | 900.80 | 0.70% | 5,837,876 |
| Aug 22, 2025 | 895.00 | 903.90 | 892.00 | 894.50 | 894.50 | -0.12% | 6,424,895 |
| Aug 21, 2025 | 888.00 | 901.30 | 884.00 | 895.60 | 895.60 | 0.88% | 6,697,533 |
| Aug 20, 2025 | 900.55 | 902.00 | 886.05 | 887.80 | 887.80 | -1.61% | 5,561,646 |
| Aug 19, 2025 | 905.95 | 909.90 | 890.50 | 902.30 | 902.30 | -0.32% | 5,764,382 |
| Aug 18, 2025 | 875.00 | 919.65 | 875.00 | 905.20 | 905.20 | 5.08% | 16,277,779 |
| Aug 14, 2025 | 860.00 | 866.90 | 855.45 | 861.45 | 861.45 | 0.17% | 5,379,250 |