Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 965.25
+8.25 (0.86%)
Oct 15, 2026, 3:28 PM IST
Bajaj Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 951.90 | 975.00 | 947.65 | 965.25 | 965.25 | 0.86% | 11,067,284 |
| Oct 14, 2026 | 980.00 | 984.75 | 957.00 | 957.00 | 957.00 | -2.62% | 7,139,305 |
| Oct 13, 2026 | 946.60 | 986.50 | 946.10 | 982.75 | 982.75 | 2.66% | 7,559,515 |
| Oct 12, 2026 | 960.00 | 972.85 | 954.00 | 957.25 | 957.25 | -0.29% | 5,044,925 |
| Oct 9, 2026 | 951.95 | 968.00 | 950.70 | 960.00 | 960.00 | 0.42% | 7,684,275 |
| Oct 8, 2026 | 956.50 | 962.75 | 946.30 | 955.95 | 955.95 | -0.82% | 9,368,412 |
| Oct 7, 2026 | 969.15 | 984.40 | 952.30 | 963.85 | 963.85 | 0.08% | 11,415,155 |
| Oct 6, 2026 | 970.00 | 973.25 | 957.00 | 963.10 | 963.10 | -0.71% | 4,380,406 |
| Oct 5, 2026 | 962.55 | 995.80 | 962.55 | 970.00 | 970.00 | 2.29% | 12,682,660 |
| Oct 1, 2026 | 953.90 | 955.95 | 937.30 | 948.30 | 948.30 | -1.16% | 5,698,769 |
| Sep 30, 2026 | 981.50 | 981.50 | 955.80 | 959.40 | 959.40 | -1.48% | 6,625,616 |
| Sep 29, 2026 | 977.50 | 979.70 | 961.40 | 973.80 | 973.80 | -1.14% | 8,612,123 |
| Sep 28, 2026 | 990.00 | 992.30 | 974.00 | 985.00 | 985.00 | -1.19% | 7,707,443 |
| Sep 25, 2026 | 982.00 | 997.20 | 980.20 | 996.90 | 996.90 | 1.52% | 5,467,794 |
| Sep 24, 2026 | 1,005.00 | 1,015.00 | 974.00 | 982.00 | 982.00 | -5.87% | 13,385,656 |
| Sep 23, 2026 | 1,034.70 | 1,043.20 | 1,022.00 | 1,043.20 | 1,043.20 | 3.41% | 8,618,523 |
| Sep 22, 2026 | 1,025.30 | 1,029.20 | 1,005.00 | 1,008.80 | 1,008.80 | -1.22% | 4,581,750 |
| Sep 21, 2026 | 1,035.00 | 1,037.70 | 1,021.30 | 1,021.30 | 1,021.30 | -1.83% | 4,170,558 |
| Sep 18, 2026 | 1,025.90 | 1,040.30 | 1,019.10 | 1,040.30 | 1,040.30 | 2.49% | 8,201,656 |
| Sep 17, 2026 | 1,010.00 | 1,027.90 | 1,010.00 | 1,015.00 | 1,015.00 | 0.87% | 4,816,547 |
| Sep 16, 2026 | 1,010.50 | 1,019.30 | 1,006.20 | 1,006.20 | 1,006.20 | -0.30% | 4,190,272 |
| Sep 15, 2026 | 1,035.00 | 1,038.60 | 1,005.50 | 1,009.20 | 1,009.20 | -2.45% | 5,792,124 |
| Sep 11, 2026 | 1,031.00 | 1,035.00 | 1,015.10 | 1,034.50 | 1,034.50 | -0.86% | 5,411,299 |
| Sep 10, 2026 | 1,042.50 | 1,048.70 | 1,036.50 | 1,043.50 | 1,043.50 | 0.40% | 3,902,988 |
| Sep 9, 2026 | 1,045.10 | 1,060.10 | 1,038.50 | 1,039.30 | 1,039.30 | -1.40% | 9,244,698 |
| Sep 8, 2026 | 1,058.80 | 1,059.60 | 1,050.00 | 1,054.10 | 1,054.10 | -0.56% | 3,608,327 |
| Sep 7, 2026 | 1,064.00 | 1,070.00 | 1,054.30 | 1,060.00 | 1,060.00 | -0.05% | 3,586,860 |
| Sep 4, 2026 | 1,050.60 | 1,063.60 | 1,049.70 | 1,060.50 | 1,060.50 | 1.10% | 5,952,048 |
| Sep 3, 2026 | 1,057.10 | 1,059.70 | 1,043.20 | 1,049.00 | 1,049.00 | -0.65% | 6,626,755 |
| Sep 2, 2026 | 1,044.20 | 1,061.00 | 1,034.80 | 1,055.90 | 1,055.90 | 0.19% | 6,234,288 |
| Sep 1, 2026 | 1,065.00 | 1,067.00 | 1,047.00 | 1,053.90 | 1,053.90 | -0.29% | 4,813,301 |
| Aug 31, 2026 | 1,069.40 | 1,073.00 | 1,052.00 | 1,057.00 | 1,057.00 | -2.12% | 7,002,192 |
| Aug 28, 2026 | 1,065.70 | 1,081.50 | 1,065.70 | 1,079.90 | 1,079.90 | -0.29% | 4,554,311 |
| Aug 27, 2026 | 1,090.00 | 1,107.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.18% | 5,220,239 |
| Aug 26, 2026 | 1,083.30 | 1,095.00 | 1,082.40 | 1,085.00 | 1,085.00 | -0.22% | 3,234,877 |
| Aug 25, 2026 | 1,077.00 | 1,087.40 | 1,066.30 | 1,087.40 | 1,087.40 | 0.97% | 2,770,499 |
| Aug 24, 2026 | 1,086.00 | 1,094.90 | 1,076.90 | 1,077.00 | 1,077.00 | -1.64% | 4,342,556 |
| Aug 21, 2026 | 1,105.40 | 1,105.50 | 1,090.60 | 1,095.00 | 1,095.00 | - | 3,042,594 |
| Aug 20, 2026 | 1,089.70 | 1,102.30 | 1,086.30 | 1,095.00 | 1,095.00 | 1.37% | 6,741,475 |
| Aug 19, 2026 | 1,093.90 | 1,093.90 | 1,076.40 | 1,080.20 | 1,080.20 | -1.29% | 2,877,930 |
| Aug 18, 2026 | 1,088.60 | 1,100.00 | 1,087.60 | 1,094.30 | 1,094.30 | 0.46% | 3,374,018 |
| Aug 17, 2026 | 1,080.00 | 1,100.40 | 1,078.80 | 1,089.30 | 1,089.30 | 0.21% | 2,295,675 |
| Aug 14, 2026 | 1,090.80 | 1,098.50 | 1,085.20 | 1,087.00 | 1,087.00 | -0.35% | 4,225,781 |
| Aug 13, 2026 | 1,095.00 | 1,095.30 | 1,083.00 | 1,090.80 | 1,090.80 | -0.31% | 2,405,186 |
| Aug 12, 2026 | 1,093.00 | 1,094.70 | 1,080.00 | 1,094.20 | 1,094.20 | 0.08% | 7,054,842 |
| Aug 11, 2026 | 1,098.00 | 1,101.50 | 1,086.30 | 1,093.30 | 1,093.30 | -0.81% | 6,523,358 |
| Aug 10, 2026 | 1,078.00 | 1,106.10 | 1,070.80 | 1,102.20 | 1,102.20 | 2.24% | 7,303,098 |
| Aug 7, 2026 | 1,113.00 | 1,113.00 | 1,074.50 | 1,078.00 | 1,078.00 | -5.84% | 15,614,001 |
| Aug 6, 2026 | 1,155.50 | 1,160.20 | 1,144.60 | 1,144.80 | 1,144.80 | -1.21% | 6,472,397 |
| Aug 5, 2026 | 1,152.00 | 1,166.00 | 1,145.10 | 1,158.80 | 1,158.80 | 0.85% | 5,154,683 |