Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 1,013.60
-13.20 (-1.29%)
Nov 18, 2025, 3:30 PM IST
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1,040.00 | 1,060.40 | 1,035.00 | 1,057.00 | 1,057.00 | 1.33% | 6,202,540 |
| Nov 3, 2025 | 1,037.00 | 1,048.00 | 1,031.00 | 1,043.10 | 1,043.10 | 0.03% | 4,135,617 |
| Oct 31, 2025 | 1,052.00 | 1,069.45 | 1,041.40 | 1,042.80 | 1,042.80 | -0.90% | 5,315,632 |
| Oct 30, 2025 | 1,063.00 | 1,066.80 | 1,045.00 | 1,052.30 | 1,052.30 | -1.00% | 4,271,927 |
| Oct 29, 2025 | 1,072.00 | 1,079.15 | 1,061.25 | 1,062.95 | 1,062.95 | -0.91% | 5,386,803 |
| Oct 28, 2025 | 1,078.00 | 1,092.40 | 1,063.05 | 1,072.75 | 1,072.75 | -1.07% | 12,324,340 |
| 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% | 11,143,400 |
| 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% | 5,761,670 |
| 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% | 10,205,150 |
| 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% | 16,731,450 |
| 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% | 11,412,560 |
| 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 |