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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,950	1,993.5	1,993.5	2,017	1,950	1.47M
August 14, 2025	1,914.4	1,925.1	1,925.1	1,939.1	1,912.5	765,784
August 13, 2025	1,914	1,914.4	1,914.4	1,920	1,892.9	710,014
August 12, 2025	1,925	1,908	1,908	1,934.3	1,904	900,279
August 11, 2025	1,918	1,922.8	1,922.8	1,939.8	1,903.1	1.49M
August 08, 2025	1,915	1,919.2	1,919.2	1,929.7	1,906.4	507,964
August 07, 2025	1,919.7	1,914	1,914	1,932.9	1,890.6	905,353
August 06, 2025	1,939.4	1,924	1,924	1,946.7	1,912.2	875,588
August 05, 2025	1,930.1	1,939.4	1,939.4	1,942.7	1,916	1.1M
August 04, 2025	1,923	1,933.6	1,933.6	1,944.4	1,923	982,530
August 01, 2025	1,945	1,916.3	1,916.3	1,977.9	1,911.2	836,972
July 31, 2025	1,953.1	1,948	1,948	1,968.3	1,941.1	985,551
July 30, 2025	1,972.7	1,959.8	1,959.8	1,989.1	1,945.1	932,980
July 29, 2025	1,977.8	1,972.6	1,972.6	1,984.5	1,943.8	847,930
July 28, 2025	1,990	1,977.8	1,977.8	2,023	1,971.1	1.47M
July 25, 2025	1,999	1,985.8	1,985.8	2,000	1,932.9	4.1M
July 24, 2025	2,060.5	2,032.3	2,032.3	2,060.6	2,025	658,970
July 23, 2025	2,047.7	2,060.5	2,060.5	2,063.2	2,033.7	878,101
July 22, 2025	2,047.9	2,039.6	2,039.6	2,049	2,015.2	1.21M
July 21, 2025	2,026.9	2,053.9	2,053.9	2,056	2,017.6	999,643
July 18, 2025	2,029.9	2,029.6	2,029.6	2,038.9	2,007.3	995,758
July 17, 2025	2,037.6	2,026.5	2,026.5	2,047.5	2,020.3	458,912
July 16, 2025	2,040.1	2,036	2,036	2,043.7	2,018.1	633,130
July 15, 2025	2,010	2,036.5	2,036.5	2,046	2,004.1	888,116
July 14, 2025	2,010	2,003.6	2,003.6	2,015	1,989	605,225
July 11, 2025	2,037	2,017.2	2,017.2	2,040.7	2,000.2	1.15M
July 10, 2025	2,034	2,039.4	2,039.4	2,049	2,021.8	1.23M
July 09, 2025	2,013	2,026.4	2,026.4	2,037.6	2,012	1.16M
July 08, 2025	2,000	2,018.3	2,018.3	2,020.6	1,998.7	986,796
July 07, 2025	1,996.8	2,006.4	2,006.4	2,016.9	1,993	861,699
July 04, 2025	1,993	1,994.4	1,994.4	2,032.9	1,985	1.51M
July 03, 2025	2,008	1,980.7	1,980.7	2,014.4	1,977.6	1.13M
July 02, 2025	2,054	2,007.9	2,007.9	2,057.5	1,996.6	1.2M
July 01, 2025	2,055.1	2,053.8	2,053.8	2,068.5	2,042.6	1M
June 30, 2025	2,040	2,056	2,056	2,064	2,028	1.36M
June 27, 2025	2,060	2,044	2,044	2,065	2,005	6.31M
June 26, 2025	2,018	2,053.6	2,053.6	2,058	2,011.8	1.83M
June 25, 2025	2,028	2,011.8	2,011.8	2,028	2,004	998,245
June 24, 2025	2,019	2,009.2	2,009.2	2,032.4	1,999.2	1.72M
June 23, 2025	1,976.3	1,997.6	1,997.6	2,008.4	1,950.7	1.13M
June 20, 2025	1,974.8	1,986.2	1,986.2	1,998.9	1,965	1.93M
June 19, 2025	1,982	1,967.6	1,967.6	1,996.2	1,957.4	745,887
June 18, 2025	2,002	1,981.4	1,981.4	2,018	1,975.8	1.4M
June 17, 2025	2,030	2,003.3	2,003.3	2,033.9	1,996.2	1.22M
June 16, 2025	2,005	2,028.2	2,028.2	2,040	1,998	1.65M
June 13, 2025	2,000	2,011	2,011	2,016.9	1,980	1.42M
June 12, 2025	2,016	2,028.8	2,028.8	2,059.7	2,012.2	3.78M
June 11, 2025	2,004	2,012.9	2,012.9	2,029	1,982.9	2.25M
June 10, 2025	2,022.1	1,998.1	1,998.1	2,028.3	1,988.1	3.31M
June 09, 2025	2,001	2,017.4	2,017.4	2,057.7	1,991	4.22M
June 06, 2025	1,968	1,990	1,990	2,018.7	1,921	6.97M
June 05, 2025	1,961	1,944	1,944	1,965.9	1,929.1	1.81M
June 04, 2025	2,000	1,956.1	1,956.1	2,007.8	1,944.1	1.17M
June 03, 2025	2,039.1	1,991.9	1,991.9	2,044.8	1,980	1.52M
June 02, 2025	2,017.4	2,029	2,029	2,035.7	1,995.1	1.34M
May 30, 2025	2,010.9	2,017.4	2,017.4	2,031.7	2,010.9	2.14M
May 29, 2025	2,031.4	2,010.9	2,010.9	2,032.9	2,000.1	874,943
May 28, 2025	2,044.9	2,022.4	2,022.4	2,044.9	2,018	415,312
May 27, 2025	2,050	2,029.9	2,029.9	2,058	2,014.5	1.18M
May 26, 2025	2,044	2,052.6	2,052.6	2,070	2,040.2	714,400

Bajaj Finserv Ltd. (BAJAJFINSV.NS) NSE