Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 1,019.00
-20.80 (-2.00%)
Jul 24, 2026, 3:30 PM IST
Bajaj Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,027.30 | 1,030.20 | 1,001.30 | 1,012.80 | 1,012.80 | -2.60% | 18,416,960 |
| Jul 23, 2026 | 1,053.30 | 1,061.20 | 1,036.50 | 1,039.80 | 1,039.80 | -1.93% | 8,016,651 |
| Jul 22, 2026 | 1,064.00 | 1,070.60 | 1,056.10 | 1,060.30 | 1,060.30 | -0.83% | 6,757,716 |
| Jul 21, 2026 | 1,064.00 | 1,074.40 | 1,060.90 | 1,069.20 | 1,069.20 | 0.49% | 6,970,658 |
| Jul 20, 2026 | 1,057.00 | 1,067.70 | 1,038.20 | 1,064.00 | 1,064.00 | 0.73% | 9,348,760 |
| Jul 17, 2026 | 1,044.90 | 1,058.50 | 1,037.60 | 1,056.30 | 1,056.30 | 1.80% | 12,882,360 |
| Jul 16, 2026 | 1,024.00 | 1,042.40 | 1,021.20 | 1,037.60 | 1,037.60 | 1.60% | 9,079,076 |
| Jul 15, 2026 | 1,006.60 | 1,037.30 | 1,006.60 | 1,021.30 | 1,021.30 | 1.46% | 5,538,356 |
| Jul 14, 2026 | 1,007.00 | 1,022.00 | 995.20 | 1,006.60 | 1,006.60 | -1.56% | 6,458,393 |
| Jul 13, 2026 | 1,014.00 | 1,028.00 | 1,003.70 | 1,022.60 | 1,022.60 | 0.21% | 4,874,070 |
| Jul 10, 2026 | 1,010.10 | 1,023.90 | 1,004.20 | 1,020.50 | 1,020.50 | 1.66% | 7,039,305 |
| Jul 9, 2026 | 1,000.00 | 1,013.50 | 994.10 | 1,003.80 | 1,003.80 | -0.65% | 11,712,515 |
| Jul 8, 2026 | 1,025.00 | 1,034.70 | 1,004.10 | 1,010.40 | 1,010.40 | -3.08% | 8,313,859 |
| Jul 7, 2026 | 1,024.00 | 1,052.90 | 1,024.00 | 1,042.50 | 1,042.50 | 1.30% | 9,101,171 |
| Jul 6, 2026 | 1,040.00 | 1,040.20 | 1,024.80 | 1,029.10 | 1,029.10 | -0.22% | 4,819,952 |
| Jul 3, 2026 | 1,035.00 | 1,040.00 | 1,017.60 | 1,031.40 | 1,031.40 | 1.28% | 9,399,193 |
| Jul 2, 2026 | 994.70 | 1,025.70 | 993.40 | 1,018.40 | 1,018.40 | 0.34% | 8,168,339 |
| Jul 1, 2026 | 1,000.40 | 1,025.40 | 998.90 | 1,014.90 | 1,014.90 | 1.01% | 6,834,299 |
| Jun 30, 2026 | 986.90 | 1,010.95 | 977.70 | 1,004.75 | 1,004.75 | 2.94% | 12,445,420 |
| Jun 29, 2026 | 975.30 | 992.30 | 975.30 | 982.05 | 976.05 | 0.17% | 19,875,760 |
| Jun 25, 2026 | 996.20 | 1,005.60 | 978.90 | 980.40 | 974.41 | -1.06% | 12,807,092 |
| Jun 24, 2026 | 952.40 | 993.90 | 952.40 | 990.95 | 984.90 | 2.97% | 9,873,777 |
| Jun 23, 2026 | 968.30 | 977.70 | 960.50 | 962.40 | 956.52 | -0.61% | 8,202,516 |
| Jun 22, 2026 | 966.05 | 972.95 | 961.55 | 968.30 | 962.38 | 0.68% | 5,680,845 |
| Jun 19, 2026 | 954.05 | 971.70 | 953.25 | 961.80 | 955.92 | 0.31% | 12,941,770 |
| Jun 18, 2026 | 958.35 | 960.95 | 948.00 | 958.85 | 952.99 | 0.05% | 5,750,456 |
| Jun 17, 2026 | 955.10 | 961.80 | 951.55 | 958.40 | 952.54 | -0.13% | 5,682,977 |
| Jun 16, 2026 | 946.00 | 963.90 | 946.00 | 959.65 | 953.79 | 1.84% | 9,335,988 |
| Jun 15, 2026 | 942.00 | 959.00 | 939.00 | 942.30 | 936.54 | 2.61% | 11,989,420 |
| Jun 12, 2026 | 881.20 | 921.00 | 881.10 | 918.30 | 912.69 | 5.49% | 11,729,660 |
| Jun 11, 2026 | 880.00 | 886.95 | 868.50 | 870.55 | 865.23 | -1.53% | 5,191,085 |
| Jun 10, 2026 | 890.10 | 894.70 | 880.10 | 884.10 | 878.70 | -0.32% | 6,939,714 |
| Jun 9, 2026 | 886.00 | 888.75 | 872.10 | 886.90 | 881.48 | 1.81% | 9,183,355 |
| Jun 8, 2026 | 873.00 | 879.40 | 866.50 | 871.10 | 865.78 | -2.06% | 6,203,084 |
| Jun 5, 2026 | 874.00 | 913.00 | 874.00 | 889.40 | 883.97 | 1.72% | 13,274,640 |
| Jun 4, 2026 | 870.20 | 879.15 | 868.00 | 874.40 | 869.06 | -0.27% | 9,676,279 |
| Jun 3, 2026 | 882.00 | 882.00 | 863.50 | 876.80 | 871.44 | -0.59% | 14,747,760 |
| Jun 2, 2026 | 874.00 | 884.40 | 860.45 | 882.00 | 876.61 | -0.79% | 15,697,990 |
| Jun 1, 2026 | 911.45 | 918.00 | 888.00 | 889.05 | 883.62 | -2.11% | 6,887,616 |
| May 29, 2026 | 915.10 | 937.80 | 895.30 | 908.25 | 902.70 | -2.46% | 46,752,420 |
| May 27, 2026 | 932.00 | 935.95 | 923.00 | 931.15 | 925.46 | 0.10% | 5,349,669 |
| May 26, 2026 | 943.95 | 948.40 | 928.10 | 930.20 | 924.52 | -1.24% | 8,489,543 |
| May 25, 2026 | 926.10 | 944.00 | 924.45 | 941.90 | 936.15 | 2.77% | 7,065,528 |
| May 22, 2026 | 908.10 | 924.00 | 908.10 | 916.55 | 910.95 | 0.98% | 4,811,990 |
| May 21, 2026 | 933.00 | 934.90 | 903.25 | 907.65 | 902.10 | -1.67% | 9,713,326 |
| May 20, 2026 | 910.00 | 926.30 | 908.45 | 923.10 | 917.46 | -0.05% | 5,864,990 |
| May 19, 2026 | 927.60 | 930.00 | 920.10 | 923.55 | 917.91 | 0.27% | 8,313,548 |
| May 18, 2026 | 900.00 | 925.00 | 890.70 | 921.10 | 915.47 | 1.17% | 6,387,223 |
| May 15, 2026 | 913.00 | 921.60 | 907.35 | 910.45 | 904.89 | -0.19% | 5,012,279 |
| May 14, 2026 | 902.90 | 915.00 | 889.00 | 912.15 | 906.58 | 1.79% | 6,815,238 |