Baid Finserv Limited - BAIDFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.38	11.32	11.32	11.49	11.13	44,808
February 19, 2026	11.5	11.16	11.16	11.5	11.03	116,435
February 18, 2026	11.4	11.5	11.5	11.8	11.12	89,371
February 17, 2026	11	11.36	11.36	11.55	11	51,982
February 16, 2026	11.5	11.14	11.14	11.7	11	126,684
February 13, 2026	11.35	11.49	11.49	11.61	11.16	80,383
February 12, 2026	11.32	11.4	11.4	11.68	11.22	95,372
February 11, 2026	12.14	11.32	11.32	12.14	11.3	286,691
February 10, 2026	12.24	12.03	12.03	12.24	11.88	239,363
February 09, 2026	11.42	11.88	11.88	11.98	11.42	202,890
February 06, 2026	11.07	11.49	11.49	11.6	11.07	51,404
February 05, 2026	11.6	11.46	11.46	11.9	11.44	189,246
February 04, 2026	11.94	11.59	11.59	11.94	11.41	222,007
February 03, 2026	12	11.81	11.81	12	11.63	230,366
February 02, 2026	11.28	11.82	11.82	12.08	11.28	296,476
February 01, 2026	11.52	11.28	11.28	11.8	11.05	151,195
January 30, 2026	11.79	11.29	11.29	11.82	11.11	291,059
January 29, 2026	12.08	11.63	11.63	12.09	11.29	248,823
January 28, 2026	12.3	11.76	11.76	12.3	11.7	319,992
January 27, 2026	11.95	11.9	11.9	12.22	11.7	541,463
January 23, 2026	12.06	11.35	11.35	12.06	11.05	1.65M
January 22, 2026	10	10.05	10.05	10.34	9.95	70,856
January 21, 2026	10.1	9.98	9.98	10.42	9.9	179,820
January 20, 2026	10.5	10.3	10.3	10.59	10.2	174,919
January 19, 2026	10.11	10.24	10.24	10.35	10.11	22,948
January 16, 2026	10.16	10.29	10.29	10.38	10.15	94,156
January 14, 2026	10.11	10.08	10.08	10.32	10.04	81,630
January 13, 2026	10.15	10.21	10.21	10.37	10	96,414
January 12, 2026	10.21	10.2	10.2	10.45	10.02	234,500
January 09, 2026	10.84	10.61	10.61	10.84	10.19	196,519
January 08, 2026	10.7	10.67	10.67	10.85	10.6	101,630
January 07, 2026	10.8	10.7	10.7	11.09	10.69	199,436
January 06, 2026	10.9	10.83	10.83	11.2	10.76	71,143
January 05, 2026	11.02	10.99	10.99	11.27	10.8	226,852
January 02, 2026	11.45	11.06	11.06	11.45	10.95	135,095
January 01, 2026	11.53	11.05	11.05	11.53	10.98	62,063
December 31, 2025	11.27	11.08	11.08	11.31	10.89	104,767
December 30, 2025	11.34	11.22	11.22	11.34	11.16	52,524
December 29, 2025	11.5	11.34	11.34	11.73	11.18	101,524
December 26, 2025	11.92	11.61	11.61	11.93	11.51	60,891
December 24, 2025	11.9	11.7	11.71	11.98	11.55	126,317
December 23, 2025	11.97	11.79	11.79	12	11.42	138,326
December 22, 2025	11.74	11.81	11.81	12	11.35	135,993
December 19, 2025	12.03	11.43	11.43	12.03	11.2	171,267
December 18, 2025	11.33	11.84	11.84	12.2	10.81	371,685
December 17, 2025	11.72	11.1	11.1	11.82	11.03	196,980
December 16, 2025	12.91	11.72	11.72	12.98	11.25	1.03M
December 15, 2025	11.1	12.47	12.47	12.68	11.1	1.14M
December 12, 2025	10.75	10.97	10.97	11.1	10.65	192,776
December 11, 2025	10.3	10.87	10.87	10.98	10.15	445,140
December 10, 2025	9.89	10.14	10.14	10.17	9.78	184,399
December 09, 2025	9.81	9.89	9.89	9.99	9.76	88,883
December 08, 2025	10.04	10	10	10.15	9.9	62,445
December 05, 2025	9.81	9.99	9.99	10.04	9.81	121,282
December 04, 2025	9.9	9.9	9.9	10.03	9.76	153,989
December 03, 2025	10.19	9.9	9.9	10.24	9.5	250,703
December 02, 2025	10.17	10.19	10.19	10.23	10.13	61,722
December 01, 2025	10.21	10.17	10.17	10.25	10.11	144,201
November 28, 2025	10.07	10.14	10.14	10.19	10.07	47,826
November 27, 2025	10.17	10.17	10.17	10.21	10.05	71,004

Baid Finserv Limited (BAIDFIN.NS) NSE