Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 939.70
+9.70 (1.04%)
Apr 30, 2026, 3:29 PM IST
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 960.00 | 961.50 | 946.60 | 950.20 | 950.20 | -1.27% | 6,560,051 |
| Mar 5, 2026 | 958.00 | 968.25 | 945.90 | 962.40 | 962.40 | 1.83% | 6,181,254 |
| Mar 4, 2026 | 967.00 | 967.00 | 941.30 | 945.10 | 945.10 | -3.39% | 8,964,293 |
| Mar 2, 2026 | 971.00 | 990.40 | 968.00 | 978.25 | 978.25 | -1.77% | 8,493,269 |
| Feb 27, 2026 | 1,008.95 | 1,014.90 | 993.10 | 995.90 | 995.90 | -1.68% | 8,145,772 |
| Feb 26, 2026 | 1,020.75 | 1,031.20 | 1,006.05 | 1,012.95 | 1,012.95 | -0.79% | 4,336,261 |
| Feb 25, 2026 | 1,028.00 | 1,034.00 | 1,013.40 | 1,021.05 | 1,021.05 | -0.24% | 3,182,612 |
| Feb 24, 2026 | 1,026.30 | 1,028.75 | 1,010.30 | 1,023.55 | 1,023.55 | -0.72% | 6,610,984 |
| Feb 23, 2026 | 1,032.45 | 1,046.00 | 1,029.05 | 1,031.00 | 1,031.00 | 0.08% | 9,452,225 |
| Feb 20, 2026 | 1,015.90 | 1,036.60 | 1,008.75 | 1,030.20 | 1,030.20 | 1.29% | 6,922,705 |
| Feb 19, 2026 | 1,024.00 | 1,024.50 | 1,007.00 | 1,017.05 | 1,017.05 | -0.66% | 9,866,245 |
| Feb 18, 2026 | 1,014.55 | 1,025.70 | 1,007.05 | 1,023.80 | 1,023.80 | 0.95% | 4,929,647 |
| Feb 17, 2026 | 1,012.75 | 1,016.35 | 1,004.00 | 1,014.15 | 1,014.15 | 0.14% | 2,913,899 |
| Feb 16, 2026 | 1,023.05 | 1,029.30 | 1,003.30 | 1,012.75 | 1,012.75 | -1.17% | 4,460,636 |
| Feb 13, 2026 | 995.00 | 1,032.00 | 992.80 | 1,024.75 | 1,024.75 | 2.57% | 21,613,980 |