Bajaj Finance Limited (NSE:BAJFINANCE)
India · Delayed Price · Currency is INR 1,070.00
+76.00 (7.65%)
Nov 5, 2026, 3:28 PM IST
Bajaj Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,020.00 | 1,074.00 | 1,020.00 | 1,070.00 | 1,070.00 | 7.65% | 29,819,613 |
| Nov 4, 2026 | 968.00 | 994.00 | 962.30 | 994.00 | 994.00 | 2.47% | 14,416,253 |
| Nov 3, 2026 | 964.40 | 979.20 | 962.10 | 970.00 | 970.00 | 1.10% | 7,531,281 |
| Nov 2, 2026 | 940.25 | 959.40 | 940.10 | 959.40 | 959.40 | 2.16% | 6,645,450 |
| Oct 30, 2026 | 934.00 | 952.45 | 931.20 | 939.10 | 939.10 | 0.02% | 9,334,765 |
| Oct 29, 2026 | 915.00 | 943.30 | 908.75 | 938.90 | 938.90 | 2.36% | 8,659,753 |
| Oct 28, 2026 | 905.00 | 919.00 | 899.15 | 917.25 | 917.25 | 0.58% | 5,460,928 |
| Oct 27, 2026 | 916.00 | 924.00 | 907.50 | 912.00 | 912.00 | -0.73% | 6,233,563 |
| Oct 26, 2026 | 920.00 | 926.70 | 906.20 | 918.70 | 918.70 | -1.10% | 3,976,714 |
| Oct 23, 2026 | 940.00 | 949.70 | 915.40 | 928.95 | 928.95 | -1.40% | 6,270,760 |
| Oct 22, 2026 | 907.45 | 942.10 | 907.40 | 942.10 | 942.10 | 1.74% | 10,621,523 |
| Oct 21, 2026 | 963.70 | 968.80 | 918.70 | 926.00 | 926.00 | -3.27% | 18,557,070 |
| Oct 19, 2026 | 985.00 | 985.50 | 955.60 | 957.35 | 957.35 | -2.52% | 8,308,852 |
| Oct 16, 2026 | 966.00 | 982.10 | 958.50 | 982.10 | 982.10 | 1.75% | 7,810,809 |
| Oct 15, 2026 | 951.90 | 975.00 | 947.65 | 965.25 | 965.25 | 0.86% | 10,802,450 |
| 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 |