Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 894.50
-1.10 (-0.12%)
Aug 22, 2025, 3:30 PM IST
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 854.55 | 864.00 | 849.00 | 860.00 | 860.00 | 0.82% | 10,117,225 |
| Aug 12, 2025 | 877.20 | 884.90 | 851.50 | 853.00 | 853.00 | -2.83% | 8,257,312 |
| Aug 11, 2025 | 877.15 | 888.30 | 872.75 | 877.80 | 877.80 | 0.07% | 5,367,926 |
| Aug 8, 2025 | 877.00 | 888.30 | 876.00 | 877.15 | 877.15 | -0.22% | 3,736,916 |
| Aug 7, 2025 | 871.00 | 882.00 | 867.25 | 879.10 | 879.10 | 0.28% | 5,998,002 |
| Aug 6, 2025 | 888.00 | 895.50 | 874.60 | 876.65 | 876.65 | -1.71% | 4,212,648 |
| Aug 5, 2025 | 889.00 | 893.60 | 882.40 | 891.90 | 891.90 | 0.75% | 4,446,791 |
| Aug 4, 2025 | 874.00 | 886.75 | 873.70 | 885.30 | 885.30 | 1.11% | 3,969,985 |
| Aug 1, 2025 | 884.80 | 895.85 | 873.00 | 875.60 | 875.60 | -0.64% | 5,300,299 |
| Jul 31, 2025 | 872.00 | 887.85 | 868.00 | 881.20 | 881.20 | -0.41% | 6,999,179 |
| Jul 30, 2025 | 890.95 | 892.60 | 875.00 | 884.85 | 884.85 | -0.19% | 5,054,496 |
| Jul 29, 2025 | 875.05 | 894.00 | 873.50 | 886.55 | 886.55 | 0.69% | 11,323,854 |
| Jul 28, 2025 | 909.25 | 913.75 | 879.00 | 880.50 | 880.50 | -3.64% | 14,011,284 |
| Jul 25, 2025 | 906.40 | 924.90 | 898.00 | 913.75 | 913.75 | -4.71% | 24,415,481 |
| Jul 24, 2025 | 970.00 | 970.00 | 954.00 | 958.95 | 958.95 | -0.97% | 5,189,112 |
| Jul 23, 2025 | 954.00 | 970.95 | 953.65 | 968.30 | 968.30 | 1.65% | 9,694,991 |
| Jul 22, 2025 | 955.00 | 962.00 | 940.00 | 952.55 | 952.55 | 0.43% | 6,237,382 |
| Jul 21, 2025 | 938.90 | 951.00 | 937.35 | 948.45 | 948.45 | 0.68% | 4,660,232 |
| Jul 18, 2025 | 920.50 | 944.90 | 920.00 | 942.00 | 942.00 | 2.03% | 7,893,820 |
| Jul 17, 2025 | 925.95 | 926.25 | 916.00 | 923.30 | 923.30 | 0.17% | 4,583,882 |
| Jul 16, 2025 | 924.00 | 927.00 | 919.40 | 921.75 | 921.75 | -0.72% | 3,952,491 |
| Jul 15, 2025 | 919.00 | 930.60 | 918.00 | 928.40 | 928.40 | 1.04% | 3,892,075 |
| Jul 14, 2025 | 932.00 | 932.00 | 911.30 | 918.85 | 918.85 | -1.57% | 6,657,978 |
| Jul 11, 2025 | 938.70 | 947.15 | 931.55 | 933.50 | 933.50 | -1.49% | 4,278,038 |
| Jul 10, 2025 | 943.00 | 951.70 | 942.25 | 947.65 | 947.65 | 0.75% | 5,409,906 |
| Jul 9, 2025 | 926.50 | 946.00 | 924.00 | 940.60 | 940.60 | 1.40% | 5,341,529 |
| Jul 8, 2025 | 918.80 | 929.50 | 918.80 | 927.65 | 927.65 | 0.32% | 3,851,432 |
| Jul 7, 2025 | 925.00 | 929.30 | 918.10 | 924.65 | 924.65 | -0.07% | 3,383,973 |
| Jul 4, 2025 | 922.00 | 940.70 | 919.00 | 925.30 | 925.30 | 1.66% | 10,613,046 |
| Jul 3, 2025 | 922.00 | 924.50 | 905.20 | 910.15 | 910.15 | -1.39% | 7,606,558 |
| Jul 2, 2025 | 933.00 | 939.85 | 914.00 | 923.00 | 923.00 | -1.46% | 9,394,493 |
| Jul 1, 2025 | 932.50 | 941.80 | 928.00 | 936.65 | 936.65 | 0.02% | 5,381,327 |
| Jun 30, 2025 | 956.00 | 956.00 | 934.00 | 936.50 | 936.50 | -1.11% | 6,086,081 |
| Jun 27, 2025 | 950.00 | 959.50 | 936.00 | 947.00 | 947.00 | -0.47% | 21,637,194 |
| Jun 26, 2025 | 930.00 | 953.50 | 928.50 | 951.50 | 951.50 | 2.53% | 11,677,790 |
| Jun 25, 2025 | 918.00 | 930.00 | 916.00 | 928.00 | 928.00 | 1.25% | 6,623,799 |
| Jun 24, 2025 | 920.00 | 936.00 | 914.50 | 916.50 | 916.50 | 0.11% | 11,555,634 |
| Jun 23, 2025 | 899.00 | 918.00 | 890.50 | 915.50 | 915.50 | 1.16% | 5,870,597 |
| Jun 20, 2025 | 897.00 | 907.50 | 886.00 | 905.00 | 905.00 | 0.50% | 14,320,241 |
| Jun 19, 2025 | 919.00 | 922.50 | 894.00 | 900.50 | 900.50 | -2.01% | 6,585,940 |
| Jun 18, 2025 | 927.00 | 932.50 | 915.00 | 919.00 | 919.00 | -0.43% | 5,002,923 |
| Jun 17, 2025 | 941.50 | 943.50 | 917.50 | 923.00 | 923.00 | -1.60% | 6,110,175 |
| Jun 16, 2025 | 956.00 | 956.00 | 925.00 | 938.00 | 938.00 | 0.53% | 7,016,290 |
| Jun 13, 2025 | 915.00 | 936.56 | 914.70 | 933.10 | 933.10 | -0.40% | 10,182,020 |