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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.48	10.71	10.71	10.9	10.3	148,399
October 15, 2025	10.3	10.4	10.4	10.48	10.19	53,021
October 14, 2025	10.63	10.4	10.4	10.64	10.31	83,796
October 13, 2025	10.5	10.58	10.58	10.65	10.41	40,661
October 10, 2025	10.69	10.56	10.56	10.74	10.5	60,714
October 09, 2025	10.77	10.55	10.55	10.93	10.5	98,011
October 08, 2025	10.62	10.81	10.81	10.94	10.62	43,145
October 07, 2025	10.66	10.7	10.7	10.9	10.5	49,238
October 06, 2025	10.9	10.66	10.66	10.9	10.61	99,666
October 03, 2025	10.94	10.71	10.71	10.99	10.43	86,359
October 01, 2025	10.72	10.94	10.94	11.1	10.51	64,177
September 30, 2025	10.84	10.72	10.72	11	10.51	47,647
September 29, 2025	11.08	10.77	10.77	11.08	10.7	58,689
September 26, 2025	11.05	10.82	10.82	11.05	10.75	72,787
September 25, 2025	11.29	11	11	11.29	10.99	67,534
September 24, 2025	11.19	11.14	11.14	11.32	10.93	75,491
September 23, 2025	11.31	11.2	11.2	11.44	11.15	78,340
September 22, 2025	11.48	11.26	11.26	11.48	11.16	71,795
September 19, 2025	11.39	11.29	11.29	11.46	11.15	98,729
September 18, 2025	11.45	11.24	11.24	11.45	11.1	78,546
September 17, 2025	11.22	11.26	11.26	11.4	11.13	83,013
September 16, 2025	11.3	11.22	11.22	11.31	10.99	90,102
September 15, 2025	11.45	11.21	11.21	11.45	11.16	70,821
September 12, 2025	11.15	11.24	11.24	11.45	11.1	129,254
September 11, 2025	11.19	11.18	11.18	11.37	11.1	84,027
September 10, 2025	11.5	11.01	11.01	11.6	10.9	191,524
September 09, 2025	11.58	11.16	11.16	11.58	11.13	57,410

Baid Finserv Limited (BAIDFIN.NS) NSE