Bajaj Finserv Ltd. - BAJAJFINSV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,046	2,049.2	2,049.2	2,061.9	2,034	758,592
December 03, 2025	2,065.9	2,046	2,046	2,072.4	2,035	785,536
December 02, 2025	2,070.1	2,065.9	2,065.9	2,081.5	2,059.5	682,600
December 01, 2025	2,102.5	2,081.8	2,081.8	2,105.9	2,075	534,285
November 28, 2025	2,110	2,094	2,094	2,113	2,086.5	590,668
November 27, 2025	2,085.1	2,103.2	2,103.2	2,118	2,075.6	1.13M
November 26, 2025	2,035	2,085.1	2,085.1	2,088.5	2,030.9	928,381
November 25, 2025	2,039	2,030.2	2,030.2	2,051.5	2,026.4	688,290
November 24, 2025	2,064	2,030.8	2,030.8	2,064	2,025.8	1.42M
November 21, 2025	2,100	2,052.4	2,052.4	2,100	2,045.1	1.02M
November 19, 2025	2,059.4	2,050.2	2,050.2	2,059.4	2,035	704,804
November 18, 2025	2,073	2,050.2	2,050.2	2,075.5	2,047	734,236
November 17, 2025	2,065.8	2,079.6	2,079.6	2,081.1	2,055	817,597
November 14, 2025	2,050	2,065.8	2,065.8	2,072	2,044.2	1.43M
November 13, 2025	2,045	2,056.2	2,056.2	2,072.4	2,032.3	1.84M
November 12, 2025	2,009.5	2,035.5	2,035.5	2,039	1,995	2.4M
November 11, 2025	2,085	1,989.4	1,989.4	2,099	1,952.4	4.94M
November 10, 2025	2,114.7	2,118.3	2,118.3	2,126.8	2,096.3	985,115
November 07, 2025	2,060	2,102.1	2,102.1	2,112	2,042.8	839,134
November 06, 2025	2,079	2,063.2	2,063.2	2,080.4	2,057.2	1.18M
November 04, 2025	2,087	2,073.2	2,073.2	2,098.8	2,061.5	610,128
November 03, 2025	2,086	2,081.6	2,081.6	2,100	2,070	546,968
October 31, 2025	2,115	2,088.3	2,088.3	2,128.9	2,085.4	586,254
October 30, 2025	2,140	2,114.6	2,114.6	2,146	2,101.3	488,305
October 29, 2025	2,150	2,137	2,137	2,150	2,124.2	343,434
October 28, 2025	2,172	2,140.2	2,140.2	2,188.7	2,123.1	1.2M
October 27, 2025	2,159.5	2,170.2	2,170.2	2,178.5	2,149.9	433,665
October 24, 2025	2,176.6	2,159.5	2,159.5	2,184	2,144.6	517,217
October 23, 2025	2,170	2,176.6	2,176.6	2,195	2,159.1	1.29M
October 21, 2025	2,150	2,169.1	2,169.1	2,184	2,134	367,784
October 20, 2025	2,088	2,139.8	2,139.8	2,149.5	2,088	1.84M
October 17, 2025	2,090	2,083.7	2,083.7	2,104	2,077	609,391
October 16, 2025	2,078.5	2,090.2	2,090.2	2,100	2,078	1.42M
October 15, 2025	2,024.5	2,084.1	2,084.1	2,088.8	2,020.1	1.5M
October 14, 2025	2,024.9	2,019.4	2,019.4	2,036.8	2,006.6	668,246
October 13, 2025	2,004.1	2,020.4	2,020.4	2,025	1,996.6	1.01M
October 10, 2025	2,014.6	2,004.3	2,004.3	2,026	2,001.2	772,378
October 09, 2025	2,013.6	2,014.6	2,014.6	2,025.9	2,005	437,356
October 08, 2025	2,031.5	2,013.6	2,013.6	2,038.2	2,005	369,535
October 07, 2025	2,038.7	2,032.6	2,032.6	2,056.4	2,029	641,470
October 06, 2025	1,996.1	2,033.2	2,033.2	2,042.2	1,995.1	821,927
October 03, 2025	2,016.5	2,000.9	2,000.9	2,017	1,968	789,046
October 01, 2025	2,008.9	2,007	2,007	2,014	1,979.5	683,562
September 30, 2025	2,025	2,006.4	2,006.4	2,036.4	2,001	924,554
September 29, 2025	2,007.9	2,024.7	2,024.7	2,031	1,994.9	2.01M
September 26, 2025	2,040	2,003.2	2,003.2	2,047.5	1,996.1	754,732
September 25, 2025	2,069.2	2,035.6	2,035.6	2,074	2,032.4	952,301
September 24, 2025	2,084.1	2,069.2	2,069.2	2,088.8	2,062.9	602,541
September 23, 2025	2,068	2,084.4	2,084.4	2,092	2,068	1.18M
September 22, 2025	2,067.3	2,069.5	2,069.5	2,082	2,062.3	633,360
September 19, 2025	2,069	2,067.3	2,067.3	2,077.2	2,053.7	1.97M
September 18, 2025	2,066	2,069.2	2,069.2	2,075	2,045	904,665
September 17, 2025	2,088	2,057	2,057	2,090	2,054.9	1.2M
September 16, 2025	2,085	2,080.3	2,080.3	2,104.9	2,077.6	928,216
September 15, 2025	2,078	2,080	2,080	2,097	2,068	1.01M
September 12, 2025	2,036.1	2,081.5	2,081.5	2,089	2,034.3	1.55M
September 11, 2025	2,038	2,037.8	2,037.8	2,048.8	2,028.4	720,820
September 10, 2025	2,035.1	2,038.2	2,038.2	2,047	2,026.6	927,634
September 09, 2025	2,012	2,025.3	2,025.3	2,039	2,012	1.24M
September 08, 2025	2,014.4	2,008.4	2,008.4	2,026.4	2,006.1	338,055

Bajaj Finserv Ltd. (BAJAJFINSV.NS) NSE