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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	10.02	10.13	10.13	10.3	10.01	76,875
November 25, 2025	10.34	10.17	10.17	10.34	9.35	136,524
November 24, 2025	10.53	10.25	10.25	10.53	10.18	65,023
November 21, 2025	10.31	10.36	10.36	10.62	10.22	195,244
November 19, 2025	10.4	10.4	10.4	10.7	10.27	127,547
November 18, 2025	10.63	10.37	10.37	10.67	10.34	70,566
November 17, 2025	10.69	10.45	10.45	10.94	10.31	222,408
November 14, 2025	10.56	10.74	10.74	11.4	10.56	238,343
November 13, 2025	10.98	10.9	10.9	11.1	10.73	76,137
November 12, 2025	10.4	10.87	10.87	11.15	10.4	199,800
November 11, 2025	10.47	10.35	10.35	10.68	10.26	26,822
November 10, 2025	10.22	10.48	10.48	10.8	10.11	94,717
November 07, 2025	10.39	10.13	10.13	10.4	10.02	78,175
November 06, 2025	10.47	10.29	10.29	10.65	10.2	63,771
November 04, 2025	10.5	10.31	10.31	10.6	10.28	65,903
November 03, 2025	10.88	10.52	10.52	10.88	10.4	55,462
October 31, 2025	10.99	10.77	10.77	10.99	10.62	37,151
October 30, 2025	10.8	10.79	10.79	11.05	10.56	88,639
October 29, 2025	10.8	10.68	10.68	10.9	10.32	135,646
October 28, 2025	10.37	10.56	10.56	10.7	10.31	115,487
October 27, 2025	10.57	10.36	10.36	10.57	10.19	64,053
October 24, 2025	10.58	10.46	10.46	10.58	10	130,758
October 23, 2025	10.7	10.38	10.38	11.49	10.35	97,863
October 21, 2025	10.4	10.65	10.65	10.75	10.4	11,187
October 20, 2025	10.47	10.51	10.51	10.66	10.45	27,690
October 17, 2025	10.98	10.49	10.49	10.98	10.45	50,031

Baid Finserv Limited (BAIDFIN.NS) NSE