Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 950.25
+4.30 (0.45%)
At close: Jan 16, 2026
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 940.20 | 963.00 | 936.80 | 950.25 | 950.25 | 0.45% | 10,710,080 |
| Jan 14, 2026 | 947.00 | 953.90 | 943.15 | 945.95 | 945.95 | -0.32% | 4,452,202 |
| Jan 13, 2026 | 950.00 | 955.85 | 939.00 | 949.00 | 949.00 | -0.30% | 6,765,116 |
| Jan 12, 2026 | 958.80 | 961.40 | 939.85 | 951.90 | 951.90 | -0.80% | 5,640,136 |
| Jan 9, 2026 | 970.10 | 983.00 | 953.70 | 959.60 | 959.60 | -1.27% | 7,598,970 |
| Jan 8, 2026 | 968.50 | 978.35 | 965.30 | 971.95 | 971.95 | 0.33% | 4,410,256 |
| Jan 7, 2026 | 973.05 | 976.45 | 965.05 | 968.80 | 968.80 | -0.87% | 7,048,491 |
| Jan 6, 2026 | 978.00 | 987.00 | 973.30 | 977.35 | 977.35 | -0.14% | 8,380,183 |
| Jan 5, 2026 | 979.70 | 999.15 | 975.00 | 978.75 | 978.75 | -1.18% | 10,564,150 |
| Jan 2, 2026 | 972.90 | 994.20 | 960.60 | 990.45 | 990.45 | 1.78% | 6,206,869 |
| Jan 1, 2026 | 988.20 | 989.00 | 969.00 | 973.10 | 973.10 | -1.39% | 7,118,751 |
| Dec 31, 2025 | 990.00 | 994.20 | 978.40 | 986.80 | 986.80 | -0.25% | 9,895,270 |
| Dec 30, 2025 | 994.10 | 997.60 | 987.10 | 989.30 | 989.30 | -0.87% | 7,473,887 |
| Dec 29, 2025 | 1,003.00 | 1,003.90 | 989.60 | 998.00 | 998.00 | -0.20% | 6,715,489 |
| Dec 26, 2025 | 1,011.70 | 1,011.70 | 998.00 | 1,000.00 | 1,000.00 | -1.16% | 5,211,460 |
| Dec 24, 2025 | 1,011.00 | 1,037.40 | 1,006.00 | 1,011.70 | 1,011.70 | 0.03% | 5,984,816 |
| Dec 23, 2025 | 1,013.50 | 1,018.00 | 1,005.70 | 1,011.40 | 1,011.40 | 0.36% | 4,712,043 |
| Dec 22, 2025 | 1,008.30 | 1,015.40 | 1,005.00 | 1,007.80 | 1,007.80 | -0.05% | 3,921,237 |
| Dec 19, 2025 | 1,003.20 | 1,014.00 | 1,002.50 | 1,008.30 | 1,008.30 | 0.80% | 5,126,009 |
| Dec 18, 2025 | 1,002.10 | 1,009.70 | 995.00 | 1,000.30 | 1,000.30 | 0.07% | 3,103,997 |
| Dec 17, 2025 | 1,000.00 | 1,011.20 | 995.30 | 999.60 | 999.60 | 0.12% | 4,695,550 |
| Dec 16, 2025 | 1,007.50 | 1,010.60 | 996.50 | 998.40 | 998.40 | -1.41% | 3,861,617 |
| Dec 15, 2025 | 1,015.00 | 1,016.50 | 1,008.00 | 1,012.70 | 1,012.70 | -0.45% | 3,958,977 |
| Dec 12, 2025 | 1,000.00 | 1,020.80 | 1,000.00 | 1,017.30 | 1,017.30 | 1.08% | 4,381,711 |
| Dec 11, 2025 | 1,011.90 | 1,020.50 | 1,000.10 | 1,006.40 | 1,006.40 | -0.39% | 4,670,539 |
| Dec 10, 2025 | 1,016.00 | 1,021.70 | 1,007.30 | 1,010.30 | 1,010.30 | -0.63% | 4,990,527 |
| Dec 9, 2025 | 1,025.00 | 1,026.00 | 1,013.70 | 1,016.70 | 1,016.70 | -0.95% | 5,968,501 |
| Dec 8, 2025 | 1,048.00 | 1,049.80 | 1,023.00 | 1,026.40 | 1,026.40 | -2.06% | 5,189,635 |
| Dec 5, 2025 | 1,028.90 | 1,061.00 | 1,026.50 | 1,048.00 | 1,048.00 | 1.84% | 13,123,570 |
| Dec 4, 2025 | 1,018.00 | 1,032.30 | 1,016.00 | 1,029.10 | 1,029.10 | 0.75% | 5,404,918 |
| Dec 3, 2025 | 1,021.00 | 1,026.30 | 1,014.20 | 1,021.40 | 1,021.40 | -0.40% | 5,895,670 |
| Dec 2, 2025 | 1,014.50 | 1,036.00 | 1,013.90 | 1,025.50 | 1,025.50 | 0.43% | 6,706,145 |
| Dec 1, 2025 | 1,041.90 | 1,042.00 | 1,018.80 | 1,021.10 | 1,021.10 | -1.58% | 6,459,837 |
| Nov 28, 2025 | 1,038.00 | 1,043.50 | 1,031.00 | 1,037.50 | 1,037.50 | 0.36% | 4,983,147 |
| Nov 27, 2025 | 1,015.60 | 1,044.90 | 1,010.90 | 1,033.80 | 1,033.80 | 2.29% | 12,076,030 |
| Nov 26, 2025 | 986.20 | 1,012.80 | 981.30 | 1,010.70 | 1,010.70 | 2.48% | 9,772,235 |
| Nov 25, 2025 | 995.00 | 996.90 | 984.50 | 986.20 | 986.20 | -0.78% | 6,376,983 |
| Nov 24, 2025 | 1,005.00 | 1,009.30 | 990.00 | 994.00 | 994.00 | -1.01% | 9,574,900 |
| Nov 21, 2025 | 1,020.00 | 1,027.60 | 1,001.50 | 1,004.10 | 1,004.10 | -2.38% | 6,304,584 |
| Nov 20, 2025 | 1,015.00 | 1,031.70 | 1,007.30 | 1,028.60 | 1,028.60 | 2.29% | 5,459,073 |
| Nov 19, 2025 | 1,009.00 | 1,016.10 | 1,004.60 | 1,005.60 | 1,005.60 | -0.79% | 5,158,832 |
| Nov 18, 2025 | 1,021.20 | 1,024.10 | 1,011.70 | 1,013.60 | 1,013.60 | -1.29% | 4,562,185 |
| Nov 17, 2025 | 1,021.00 | 1,033.00 | 1,017.00 | 1,026.80 | 1,026.80 | 0.81% | 6,011,603 |
| Nov 14, 2025 | 1,004.90 | 1,019.90 | 1,002.60 | 1,018.50 | 1,018.50 | 1.30% | 4,381,122 |
| Nov 13, 2025 | 1,012.50 | 1,019.40 | 1,003.50 | 1,005.40 | 1,005.40 | -0.77% | 8,503,994 |
| Nov 12, 2025 | 1,011.00 | 1,018.40 | 1,008.80 | 1,013.20 | 1,013.20 | 0.80% | 11,131,270 |
| Nov 11, 2025 | 1,043.70 | 1,043.70 | 997.00 | 1,005.20 | 1,005.20 | -7.35% | 23,762,890 |
| Nov 10, 2025 | 1,066.60 | 1,088.00 | 1,062.90 | 1,085.00 | 1,085.00 | 1.73% | 5,692,236 |
| Nov 7, 2025 | 1,039.00 | 1,076.90 | 1,034.20 | 1,066.60 | 1,066.60 | 2.37% | 6,940,923 |
| Nov 6, 2025 | 1,037.00 | 1,052.80 | 1,035.00 | 1,041.90 | 1,041.90 | -1.43% | 5,776,277 |