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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,033.2	2,058.5	2,058.5	2,063.9	2,021.1	459,929
February 19, 2026	2,068	2,033.2	2,033.2	2,068	2,025	659,453
February 18, 2026	2,040	2,060.6	2,060.6	2,065.9	2,040	611,189
February 17, 2026	2,045	2,044.4	2,044.4	2,052.6	2,035	252,282
February 16, 2026	2,023.2	2,050.9	2,050.9	2,055	2,022.2	812,257
February 13, 2026	2,035	2,023.2	2,023.2	2,035	2,012.7	756,459
February 12, 2026	2,025	2,037.1	2,037.1	2,041.9	2,012.1	637,788
February 11, 2026	2,032	2,027	2,027	2,050	2,022	538,689
February 10, 2026	2,027	2,027.9	2,027.9	2,033.9	2,019.9	718,301
February 09, 2026	2,026.9	2,024.6	2,024.6	2,032	2,018.8	431,033
February 06, 2026	2,000.1	2,024.2	2,024.2	2,027.4	1,983	1.26M
February 05, 2026	2,008.1	2,000.1	2,000.1	2,021.8	1,992.4	857,399
February 04, 2026	1,993	2,019.6	2,019.6	2,032.7	1,985.1	1.08M
February 03, 2026	2,019.7	2,012.7	2,012.7	2,045.5	1,986.3	1.36M
February 02, 2026	1,908	1,930.1	1,930.1	1,937.1	1,876.6	1.18M
February 01, 2026	1,945.1	1,908.8	1,908.8	1,952.6	1,899.2	872,943
January 30, 2026	1,928.5	1,952.6	1,952.6	1,956.6	1,927	1.34M
January 29, 2026	1,927	1,948.1	1,948.1	1,956.8	1,921.1	884,350
January 28, 2026	1,924	1,940.3	1,940.3	1,944.1	1,920.1	1.61M
January 27, 2026	1,950.2	1,917.7	1,917.7	1,971.5	1,903.4	4.7M
January 23, 2026	1,993.1	1,949	1,949	1,994.9	1,943.1	1.05M
January 22, 2026	1,969.8	1,993.1	1,993.1	1,996.9	1,965	1.07M
January 21, 2026	1,964.9	1,959.9	1,959.9	1,973.6	1,936.6	894,555
January 20, 2026	2,017	1,958.7	1,958.7	2,018.3	1,950.2	1.57M
January 19, 2026	1,995	2,017.8	2,017.8	2,025.9	1,992	587,832
January 16, 2026	2,012.8	2,002.5	2,002.5	2,033	2,000.6	1.18M
January 14, 2026	2,003.5	2,000.9	2,000.9	2,015.8	1,993.6	1.06M
January 13, 2026	1,998.9	2,011.2	2,011.2	2,016	1,991	1.22M
January 12, 2026	1,992	1,998.9	1,998.9	2,006.4	1,972.6	996,702
January 09, 2026	2,008.9	1,992.4	1,992.4	2,014.2	1,981.2	1.14M
January 08, 2026	2,021	2,008.9	2,008.9	2,029.1	1,989.2	756,940
January 07, 2026	2,040	2,031.9	2,031.9	2,042	2,021	653,557
January 06, 2026	2,044.9	2,044.6	2,044.6	2,082	2,040.8	1.24M
January 05, 2026	2,040	2,039.2	2,039.2	2,045.9	2,030	656,058
January 02, 2026	2,030.1	2,038.4	2,038.4	2,050	2,026.6	894,268
January 01, 2026	2,045	2,037	2,037	2,048.8	2,027.8	270,929
December 31, 2025	2,030.2	2,039.9	2,039.9	2,046.3	2,010.4	1.38M
December 30, 2025	2,012	2,026.4	2,026.4	2,047.8	1,980.4	5.45M
December 29, 2025	2,020	2,012.1	2,012.1	2,026.4	1,997.2	1.42M
December 26, 2025	2,035.7	2,017.6	2,017.6	2,035.7	2,005.4	1.76M
December 24, 2025	2,048.5	2,035.7	2,035.7	2,064.5	2,024.3	1.34M
December 23, 2025	2,049	2,047.6	2,047.6	2,057.5	2,042	677,833
December 22, 2025	2,044.1	2,049.8	2,049.8	2,053.9	2,037.2	1.04M
December 19, 2025	2,019	2,043.8	2,043.8	2,055	2,017.9	1.1M
December 18, 2025	2,020	2,026.3	2,026.3	2,038	2,012.6	438,854
December 17, 2025	2,035.2	2,021.2	2,021.2	2,044	2,011.6	398,341
December 16, 2025	2,066.1	2,035.2	2,035.2	2,067.8	2,029	506,106
December 15, 2025	2,079.9	2,070.5	2,070.5	2,080.8	2,061	483,446
December 12, 2025	2,075.8	2,083.1	2,083.1	2,093	2,069.2	554,875
December 11, 2025	2,080	2,065.8	2,065.8	2,082.7	2,050	624,077
December 10, 2025	2,070	2,065.8	2,065.8	2,098.2	2,060	937,787
December 09, 2025	2,050	2,069.5	2,069.5	2,081.8	2,039	1.18M
December 08, 2025	2,100	2,059.2	2,059.2	2,104.9	2,038.5	904,146
December 05, 2025	2,050	2,096.5	2,096.5	2,110	2,045.8	1.74M
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

Bajaj Finserv Ltd. (BAJAJFINSV.NS) NSE