Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 830.55
-1.65 (-0.20%)
At close: Mar 20, 2026
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 836.70 | 841.95 | 819.25 | 830.55 | 830.55 | -0.20% | 14,881,840 |
| Mar 19, 2026 | 868.20 | 869.90 | 826.70 | 832.20 | 832.20 | -5.44% | 11,585,590 |
| Mar 18, 2026 | 876.10 | 893.95 | 858.20 | 880.10 | 880.10 | 1.32% | 12,375,510 |
| Mar 17, 2026 | 878.15 | 881.05 | 859.55 | 868.60 | 868.60 | -1.09% | 7,941,385 |
| Mar 16, 2026 | 850.10 | 881.90 | 850.10 | 878.15 | 878.15 | 2.70% | 8,982,957 |
| Mar 13, 2026 | 861.00 | 868.35 | 848.80 | 855.05 | 855.05 | -0.93% | 6,668,639 |
| Mar 12, 2026 | 880.10 | 888.20 | 858.35 | 863.10 | 863.10 | -3.42% | 15,508,250 |
| Mar 11, 2026 | 932.20 | 941.25 | 890.00 | 893.65 | 893.65 | -4.91% | 11,172,530 |
| Mar 10, 2026 | 950.00 | 952.15 | 931.85 | 939.80 | 939.80 | 0.19% | 8,474,956 |
| Mar 9, 2026 | 921.80 | 941.10 | 909.05 | 938.05 | 938.05 | -1.28% | 9,182,152 |
| Mar 6, 2026 | 960.00 | 961.50 | 946.60 | 950.20 | 950.20 | -1.27% | 6,560,051 |
| Mar 5, 2026 | 958.00 | 968.25 | 945.90 | 962.40 | 962.40 | 1.83% | 6,181,254 |
| Mar 4, 2026 | 967.00 | 967.00 | 941.30 | 945.10 | 945.10 | -3.39% | 8,964,293 |
| Mar 2, 2026 | 971.00 | 990.40 | 968.00 | 978.25 | 978.25 | -1.77% | 8,493,269 |
| Feb 27, 2026 | 1,008.95 | 1,014.90 | 993.10 | 995.90 | 995.90 | -1.68% | 8,145,772 |
| Feb 26, 2026 | 1,020.75 | 1,031.20 | 1,006.05 | 1,012.95 | 1,012.95 | -0.79% | 4,336,261 |
| Feb 25, 2026 | 1,028.00 | 1,034.00 | 1,013.40 | 1,021.05 | 1,021.05 | -0.24% | 3,182,612 |
| Feb 24, 2026 | 1,026.30 | 1,028.75 | 1,010.30 | 1,023.55 | 1,023.55 | -0.72% | 6,610,984 |
| Feb 23, 2026 | 1,032.45 | 1,046.00 | 1,029.05 | 1,031.00 | 1,031.00 | 0.08% | 9,452,225 |
| Feb 20, 2026 | 1,015.90 | 1,036.60 | 1,008.75 | 1,030.20 | 1,030.20 | 1.29% | 6,922,705 |
| Feb 19, 2026 | 1,024.00 | 1,024.50 | 1,007.00 | 1,017.05 | 1,017.05 | -0.66% | 9,866,245 |
| Feb 18, 2026 | 1,014.55 | 1,025.70 | 1,007.05 | 1,023.80 | 1,023.80 | 0.95% | 4,929,647 |
| Feb 17, 2026 | 1,012.75 | 1,016.35 | 1,004.00 | 1,014.15 | 1,014.15 | 0.14% | 2,913,899 |
| Feb 16, 2026 | 1,023.05 | 1,029.30 | 1,003.30 | 1,012.75 | 1,012.75 | -1.17% | 4,460,636 |
| Feb 13, 2026 | 995.00 | 1,032.00 | 992.80 | 1,024.75 | 1,024.75 | 2.57% | 21,613,980 |
| Feb 12, 2026 | 968.30 | 1,002.00 | 965.00 | 999.10 | 999.10 | 3.11% | 10,346,850 |
| Feb 11, 2026 | 965.30 | 974.50 | 961.40 | 968.95 | 968.95 | 0.35% | 3,597,342 |
| Feb 10, 2026 | 983.15 | 985.15 | 961.30 | 965.60 | 965.60 | -1.79% | 6,166,752 |
| Feb 9, 2026 | 988.00 | 988.00 | 971.60 | 983.15 | 983.15 | 0.15% | 4,852,548 |
| Feb 6, 2026 | 973.95 | 986.50 | 966.10 | 981.70 | 981.70 | 1.76% | 13,742,920 |
| Feb 5, 2026 | 964.00 | 968.50 | 953.00 | 964.75 | 964.75 | 0.15% | 6,020,258 |
| Feb 4, 2026 | 965.00 | 975.70 | 944.15 | 963.30 | 963.30 | -0.11% | 17,489,010 |
| Feb 3, 2026 | 960.00 | 972.80 | 941.90 | 964.40 | 964.40 | 6.72% | 15,261,370 |
| Feb 2, 2026 | 887.00 | 909.40 | 887.00 | 903.70 | 903.70 | 0.15% | 11,874,980 |
| Feb 1, 2026 | 930.80 | 935.00 | 888.55 | 902.35 | 902.35 | -2.96% | 3,830,308 |
| Jan 30, 2026 | 928.35 | 938.00 | 925.15 | 929.85 | 929.85 | -0.57% | 10,151,370 |
| Jan 29, 2026 | 935.15 | 939.80 | 923.70 | 935.15 | 935.15 | - | 6,430,445 |
| Jan 28, 2026 | 914.70 | 936.90 | 914.70 | 935.15 | 935.15 | 2.24% | 6,046,468 |
| Jan 27, 2026 | 930.00 | 931.95 | 907.70 | 914.70 | 914.70 | -1.42% | 15,312,480 |
| Jan 23, 2026 | 942.85 | 951.40 | 926.30 | 927.85 | 927.85 | -1.59% | 6,535,035 |
| Jan 22, 2026 | 947.00 | 947.00 | 934.25 | 942.85 | 942.85 | 0.70% | 5,518,756 |
| Jan 21, 2026 | 925.00 | 947.30 | 921.00 | 936.25 | 936.25 | 0.33% | 5,375,254 |
| Jan 20, 2026 | 975.70 | 975.70 | 927.90 | 933.20 | 933.20 | -3.74% | 9,001,207 |
| Jan 19, 2026 | 950.50 | 972.90 | 948.85 | 969.45 | 969.45 | 2.02% | 7,000,442 |
| 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 |