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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.48	11.46	11.46	11.55	11.1	90,133
August 14, 2025	11.81	11.14	11.14	11.86	9.83	495,623
August 13, 2025	11.88	11.81	11.81	12.05	11.52	58,916
August 12, 2025	12.16	11.83	11.83	12.16	11.81	92,948
August 11, 2025	12.01	11.91	11.91	12.01	11.62	69,942
August 08, 2025	12.1	11.91	11.91	12.42	11.85	249,815
August 07, 2025	11.61	11.76	11.76	11.82	11.42	57,052
August 06, 2025	11.88	11.61	11.61	11.88	11.33	156,525
August 05, 2025	11.99	11.86	11.86	11.99	11.81	34,675
August 04, 2025	11.86	11.85	11.85	11.99	11.68	64,653
August 01, 2025	11.66	11.81	11.81	11.93	11.66	103,509
July 31, 2025	11.95	11.92	11.92	12	11.8	85,755
July 30, 2025	12.12	11.92	11.92	12.2	11.8	428,663
July 29, 2025	12.45	12.09	12.09	12.45	11.79	208,483
July 28, 2025	12.62	12.22	12.22	12.62	12.12	146,445
July 25, 2025	13.05	12.53	12.53	13.05	12.4	105,927
July 24, 2025	12.9	12.84	12.84	13.48	12.7	231,621
July 23, 2025	13.19	13.07	13.07	13.25	12.7	274,459
July 22, 2025	13.25	12.91	12.91	13.44	12.85	156,562
July 21, 2025	12.69	13.1	13.1	13.41	12.51	228,701
July 18, 2025	13.14	12.69	12.69	13.36	12.5	402,184
July 17, 2025	13.46	13.08	13.08	14.1	12.9	1.6M
July 16, 2025	12.53	13.32	13.32	13.7	12.4	1.72M
July 15, 2025	11.65	12.28	12.28	12.44	11.48	877,400
July 14, 2025	11.47	11.4	11.4	11.64	11.31	137,021
July 11, 2025	11.83	11.47	11.47	11.89	11.45	225,401
July 10, 2025	12.12	11.88	11.88	12.12	11.8	147,181
July 09, 2025	12.25	12	12	12.25	11.92	120,101
July 08, 2025	11.83	12.07	12.07	12.3	11.71	239,925
July 07, 2025	12.4	11.83	11.83	12.4	11.49	288,020
July 04, 2025	11.69	11.98	11.98	12.54	11.41	602,833
July 03, 2025	11.65	11.46	11.46	11.65	11.42	73,576
July 02, 2025	11.69	11.56	11.56	11.69	11.5	99,947
July 01, 2025	11.74	11.57	11.57	11.74	11.46	155,053
June 30, 2025	11.59	11.5	11.5	11.69	11.45	71,717
June 27, 2025	11.41	11.54	11.54	11.7	11.41	225,095
June 26, 2025	11.59	11.41	11.41	11.66	11.36	144,221
June 25, 2025	11.5	11.51	11.51	11.9	11.44	128,065
June 24, 2025	11.66	11.48	11.48	12.1	11.42	177,928
June 23, 2025	11.36	11.61	11.61	12.2	10.95	902,855
June 20, 2025	11.1	11.18	11.18	11.48	11.1	246,692
June 19, 2025	12.03	11.25	11.25	12.03	11.1	270,780
June 18, 2025	12.05	11.66	11.66	12.19	11.52	181,591
June 17, 2025	12.45	12.03	12.03	12.45	11.87	156,907
June 16, 2025	11.61	12.26	12.26	12.46	11.45	271,798
June 13, 2025	12.05	11.87	11.87	12.28	11.75	327,385
June 12, 2025	12.87	12.31	12.31	12.87	12.25	166,246
June 11, 2025	13	12.73	12.73	13	12.52	392,222
June 10, 2025	12.03	13.02	13.02	13.47	12.03	1.86M
June 09, 2025	11.22	11.92	11.92	12	11.13	671,904
June 06, 2025	11.2	11.08	11.08	11.2	10.9	140,932
June 05, 2025	11.1	11.11	11.11	11.27	11.02	216,632
June 04, 2025	11.15	10.97	10.97	11.15	10.82	138,849
June 03, 2025	10.9	11.04	11.04	11.4	10.84	267,560
June 02, 2025	10.94	10.83	10.83	10.94	10.62	157,831
May 30, 2025	10.82	10.59	10.59	10.94	10.54	173,892
May 29, 2025	10.56	10.79	10.79	10.85	10.56	108,775
May 28, 2025	10.85	10.61	10.61	10.96	10.36	525,365
May 27, 2025	11.09	10.8	10.8	11.15	10.67	152,121
May 26, 2025	10.9	11.04	11.04	11.23	10.81	340,789

Baid Finserv Limited (BAIDFIN.NS) NSE