Bajaj Finserv Ltd. (BAJAJFINSV.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BAJAJFINSV.NS Historical Return
If you invested ₹1000 in Bajaj Finserv Ltd. (BAJAJFINSV.NS) 10 years ago, it would be worth ₹6,549.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,011.67, while ₹1000 invested 1 year ago would be worth ₹906.41. This corresponds to total returns of 554.95%, 1.17%, -9.36%, respectively, with annualized returns of 20.68%, 0.23%, -9.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BAJAJFINSV.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,856.9 | 1,845 | 1,845 | 1,875.9 | 1,836.3 | 581,982 |
| November 09, 2026 | 1,856 | 1,836.9 | 1,836.9 | 1,869.9 | 1,822 | 625,560 |
| November 08, 2026 | 1,864.7 | 1,855.1 | 1,855.1 | 1,873.5 | 1,854 | 111,266 |
| November 06, 2026 | 1,812.3 | 1,864.7 | 1,864.7 | 1,864.7 | 1,800.1 | 836,165 |
| November 05, 2026 | 1,785 | 1,835 | 1,835 | 1,848.8 | 1,776.5 | 1.6M |
| November 04, 2026 | 1,717.2 | 1,756.5 | 1,756.5 | 1,793.6 | 1,704.3 | 1.8M |
| November 03, 2026 | 1,707.2 | 1,718.1 | 1,718.1 | 1,722 | 1,689 | 1.33M |
| November 02, 2026 | 1,667 | 1,691.5 | 1,691.5 | 1,694.8 | 1,667 | 762,919 |
| October 30, 2026 | 1,665 | 1,667.6 | 1,667.6 | 1,680 | 1,658 | 903,758 |
| October 29, 2026 | 1,643 | 1,668 | 1,668 | 1,673 | 1,641.1 | 1.35M |
| October 28, 2026 | 1,660 | 1,652.4 | 1,652.4 | 1,664.6 | 1,624.8 | 1.59M |
| October 27, 2026 | 1,656 | 1,677 | 1,677 | 1,680.5 | 1,651.6 | 2.58M |
| October 26, 2026 | 1,653 | 1,670.9 | 1,670.9 | 1,670.9 | 1,635.6 | 601,343 |
| October 23, 2026 | 1,684 | 1,655 | 1,655 | 1,684 | 1,635 | 1.12M |
| October 22, 2026 | 1,673.3 | 1,678 | 1,678 | 1,692.9 | 1,651.9 | 1.27M |
| October 21, 2026 | 1,687.9 | 1,690 | 1,690 | 1,700.9 | 1,663.3 | 1.39M |
| October 19, 2026 | 1,730 | 1,700 | 1,700 | 1,734.2 | 1,694 | 1.01M |
| October 16, 2026 | 1,737 | 1,729 | 1,729 | 1,738.6 | 1,704 | 1.22M |
| October 15, 2026 | 1,715 | 1,732 | 1,732 | 1,746.1 | 1,705 | 991,974 |
| October 14, 2026 | 1,755 | 1,721.7 | 1,721.7 | 1,758 | 1,708 | 950,301 |
| October 13, 2026 | 1,717.1 | 1,755.7 | 1,755.7 | 1,757.9 | 1,707.3 | 1.61M |
| October 12, 2026 | 1,746.3 | 1,719.9 | 1,719.9 | 1,752.3 | 1,710.7 | 590,159 |
| October 09, 2026 | 1,713 | 1,734.7 | 1,734.7 | 1,751 | 1,711.5 | 772,498 |
| October 08, 2026 | 1,727.3 | 1,708 | 1,708 | 1,738.6 | 1,700 | 1.19M |
| October 07, 2026 | 1,740 | 1,743.3 | 1,743.3 | 1,758.6 | 1,728.1 | 989,978 |
| October 06, 2026 | 1,751 | 1,752.4 | 1,752.4 | 1,754 | 1,737.8 | 552,329 |
| October 05, 2026 | 1,744.8 | 1,751.4 | 1,751.4 | 1,760.9 | 1,732.6 | 1.08M |
| October 01, 2026 | 1,723 | 1,732.6 | 1,732.6 | 1,734.9 | 1,703.4 | 2.29M |
| September 30, 2026 | 1,742.4 | 1,731 | 1,731 | 1,748 | 1,702.1 | 1.09M |
| September 29, 2026 | 1,758.8 | 1,742.4 | 1,742.4 | 1,758.8 | 1,730 | 858,895 |
| September 28, 2026 | 1,767 | 1,752 | 1,752 | 1,769 | 1,739.1 | 536,952 |
| September 25, 2026 | 1,774 | 1,771 | 1,771 | 1,778.1 | 1,755 | 1.42M |
| September 24, 2026 | 1,818 | 1,762.3 | 1,762.3 | 1,818 | 1,760.9 | 1.52M |
| September 23, 2026 | 1,825 | 1,846.5 | 1,846.5 | 1,864.8 | 1,825 | 746,607 |
| September 22, 2026 | 1,862.7 | 1,823.4 | 1,823.4 | 1,863 | 1,823.4 | 405,051 |
| September 21, 2026 | 1,860.2 | 1,849.8 | 1,849.8 | 1,864 | 1,849.2 | 269,959 |
| September 18, 2026 | 1,857.2 | 1,852.5 | 1,852.5 | 1,872.6 | 1,852.5 | 719,450 |
| September 17, 2026 | 1,837 | 1,859.2 | 1,859.2 | 1,863 | 1,832.1 | 460,650 |
| September 16, 2026 | 1,864 | 1,837 | 1,837 | 1,874.8 | 1,832.9 | 613,752 |
| September 15, 2026 | 1,921.4 | 1,855.5 | 1,855.5 | 1,930.6 | 1,855.5 | 486,118 |
| September 11, 2026 | 1,912.1 | 1,913.5 | 1,913.5 | 1,926 | 1,895 | 762,375 |
| September 10, 2026 | 1,932.9 | 1,940.5 | 1,940.5 | 1,942.7 | 1,921.1 | 658,197 |
| September 09, 2026 | 1,939.1 | 1,927 | 1,927 | 1,951.9 | 1,921.5 | 617,275 |
| September 08, 2026 | 1,938.6 | 1,938.1 | 1,938.1 | 1,951.9 | 1,933 | 707,200 |
| September 07, 2026 | 1,968 | 1,938.6 | 1,938.6 | 1,973 | 1,938.6 | 502,518 |
| September 04, 2026 | 1,985 | 1,970 | 1,970 | 1,994.2 | 1,970 | 437,707 |
| September 03, 2026 | 1,998 | 1,992.1 | 1,992.1 | 1,998 | 1,970 | 440,070 |
| September 02, 2026 | 1,951.5 | 1,990 | 1,990 | 1,990 | 1,939.2 | 730,988 |
| September 01, 2026 | 1,998.7 | 1,972 | 1,972 | 2,004.1 | 1,960.1 | 788,344 |
| August 31, 2026 | 1,985.6 | 2,021 | 2,021 | 2,021 | 1,968 | 724,648 |
| August 28, 2026 | 2,011 | 2,002 | 2,002 | 2,014.7 | 1,982.3 | 466,690 |
| August 27, 2026 | 2,001.1 | 2,011 | 2,011 | 2,026.6 | 1,997.5 | 526,392 |
| August 26, 2026 | 2,017 | 2,010 | 2,010 | 2,024.9 | 2,005.5 | 564,141 |
| August 25, 2026 | 2,004.9 | 2,004 | 2,004 | 2,011.7 | 1,985 | 409,938 |
| August 24, 2026 | 2,020 | 2,001.7 | 2,001.7 | 2,028.6 | 1,995.3 | 464,012 |
| August 21, 2026 | 2,009 | 2,032.5 | 2,032.5 | 2,032.5 | 2,005 | 830,062 |
| August 20, 2026 | 2,020 | 2,016 | 2,016 | 2,030.1 | 2,013 | 417,634 |
| August 19, 2026 | 2,002.1 | 2,012 | 2,012 | 2,013 | 1,985 | 920,207 |
| August 18, 2026 | 1,998.4 | 2,011.2 | 2,011.2 | 2,018.8 | 1,998 | 413,236 |
| August 17, 2026 | 2,001.4 | 2,005 | 2,005 | 2,028.2 | 1,997.2 | 1.03M |
AD
