Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 916.55
+8.90 (0.98%)
May 22, 2026, 3:29 PM IST
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 908.10 | 924.00 | 908.10 | 916.55 | 916.55 | 0.98% | 4,811,990 |
| May 21, 2026 | 933.00 | 934.90 | 903.25 | 907.65 | 907.65 | -1.67% | 9,713,326 |
| May 20, 2026 | 910.00 | 926.30 | 908.45 | 923.10 | 923.10 | -0.05% | 5,864,990 |
| May 19, 2026 | 927.60 | 930.00 | 920.10 | 923.55 | 923.55 | 0.27% | 8,313,548 |
| May 18, 2026 | 900.00 | 925.00 | 890.70 | 921.10 | 921.10 | 1.17% | 6,387,223 |
| May 15, 2026 | 913.00 | 921.60 | 907.35 | 910.45 | 910.45 | -0.19% | 5,012,279 |
| May 14, 2026 | 902.90 | 915.00 | 889.00 | 912.15 | 912.15 | 1.79% | 6,815,238 |
| May 13, 2026 | 902.00 | 907.40 | 890.05 | 896.15 | 896.15 | -0.89% | 7,422,952 |
| May 12, 2026 | 928.00 | 932.65 | 901.75 | 904.20 | 904.20 | -3.40% | 7,174,645 |
| May 11, 2026 | 946.00 | 956.00 | 933.55 | 936.05 | 936.05 | -2.02% | 5,581,022 |
| May 8, 2026 | 971.00 | 971.95 | 951.00 | 955.35 | 955.35 | -1.79% | 5,555,386 |
| May 7, 2026 | 992.25 | 992.25 | 969.00 | 972.75 | 972.75 | -0.82% | 7,873,561 |
| May 6, 2026 | 965.00 | 984.00 | 965.00 | 980.75 | 980.75 | 2.31% | 7,771,237 |
| May 5, 2026 | 950.20 | 961.10 | 933.15 | 958.60 | 958.60 | 0.88% | 7,290,077 |
| May 4, 2026 | 938.10 | 966.00 | 938.10 | 950.20 | 950.20 | 1.41% | 7,503,756 |
| Apr 30, 2026 | 945.00 | 975.00 | 933.90 | 937.00 | 937.00 | 0.75% | 27,364,270 |
| Apr 29, 2026 | 925.00 | 937.00 | 916.60 | 930.00 | 930.00 | 0.69% | 5,438,997 |
| Apr 28, 2026 | 921.80 | 929.90 | 914.35 | 923.65 | 923.65 | 0.20% | 7,119,135 |
| Apr 27, 2026 | 923.05 | 928.95 | 908.30 | 921.80 | 921.80 | 0.03% | 7,813,458 |
| Apr 24, 2026 | 920.00 | 924.70 | 909.80 | 921.55 | 921.55 | 0.35% | 3,982,355 |
| Apr 23, 2026 | 926.10 | 929.85 | 909.35 | 918.35 | 918.35 | -1.75% | 9,143,598 |
| Apr 22, 2026 | 938.00 | 946.35 | 930.15 | 934.75 | 934.75 | -0.44% | 5,759,028 |
| Apr 21, 2026 | 919.50 | 945.95 | 919.00 | 938.85 | 938.85 | 2.30% | 6,713,975 |
| Apr 20, 2026 | 908.25 | 920.90 | 898.00 | 917.75 | 917.75 | 1.05% | 6,184,179 |
| Apr 17, 2026 | 902.15 | 910.45 | 895.80 | 908.25 | 908.25 | 0.26% | 6,035,241 |
| Apr 16, 2026 | 919.00 | 932.60 | 904.00 | 905.90 | 905.90 | -0.79% | 11,805,220 |
| Apr 15, 2026 | 925.00 | 925.00 | 911.10 | 913.15 | 913.15 | 1.58% | 5,975,197 |
| Apr 13, 2026 | 896.15 | 905.90 | 881.10 | 898.95 | 898.95 | -2.77% | 10,723,310 |
| Apr 10, 2026 | 915.75 | 927.30 | 912.30 | 924.55 | 924.55 | 2.36% | 9,491,544 |
| Apr 9, 2026 | 902.00 | 913.40 | 891.40 | 903.25 | 903.25 | -1.29% | 9,457,820 |
| Apr 8, 2026 | 890.00 | 926.00 | 881.00 | 915.05 | 915.05 | 7.01% | 13,826,150 |
| Apr 7, 2026 | 848.00 | 862.80 | 844.45 | 855.10 | 855.10 | 0.50% | 11,569,040 |
| Apr 6, 2026 | 828.90 | 853.00 | 814.25 | 850.85 | 850.85 | 2.90% | 12,504,590 |
| Apr 2, 2026 | 809.00 | 830.05 | 792.45 | 826.85 | 826.85 | 1.17% | 9,113,618 |
| Apr 1, 2026 | 832.80 | 842.05 | 814.80 | 817.30 | 817.30 | 1.96% | 15,094,020 |
| Mar 30, 2026 | 831.00 | 834.90 | 799.00 | 801.55 | 801.55 | -5.01% | 20,377,280 |
| Mar 27, 2026 | 875.00 | 875.15 | 841.25 | 843.80 | 843.80 | -4.41% | 11,282,820 |
| Mar 25, 2026 | 862.05 | 888.80 | 853.30 | 882.75 | 882.75 | 3.98% | 15,995,500 |
| Mar 24, 2026 | 830.00 | 854.00 | 817.60 | 849.00 | 849.00 | 4.48% | 18,828,240 |
| Mar 23, 2026 | 818.10 | 818.80 | 787.90 | 812.60 | 812.60 | -2.16% | 15,835,820 |
| 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 |