Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 997.00
+15.00 (1.53%)
Sep 25, 2026, 3:15 PM IST
Bajaj Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 982.00 | 997.20 | 980.20 | 997.00 | - | 1.53% | 5,467,221 |
| 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 |
| Aug 4, 2026 | 1,164.00 | 1,164.00 | 1,139.50 | 1,149.00 | 1,149.00 | -0.35% | 9,437,990 |
| Aug 3, 2026 | 1,176.30 | 1,176.40 | 1,140.20 | 1,153.00 | 1,153.00 | 1.03% | 13,758,012 |
| Jul 31, 2026 | 1,095.00 | 1,151.50 | 1,083.60 | 1,141.20 | 1,141.20 | 8.32% | 40,814,590 |
| Jul 30, 2026 | 1,046.00 | 1,068.00 | 1,035.10 | 1,053.50 | 1,053.50 | -0.09% | 9,866,564 |
| Jul 29, 2026 | 1,056.00 | 1,065.90 | 1,048.40 | 1,054.40 | 1,054.40 | 0.57% | 6,444,368 |
| Jul 28, 2026 | 1,049.00 | 1,055.00 | 1,042.40 | 1,048.40 | 1,048.40 | 0.01% | 4,726,447 |
| Jul 27, 2026 | 1,026.70 | 1,050.00 | 1,026.60 | 1,048.30 | 1,048.30 | 3.51% | 7,610,916 |
| Jul 24, 2026 | 1,027.30 | 1,030.20 | 1,001.30 | 1,012.80 | 1,012.80 | -2.60% | 18,416,962 |
| 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 |