Bajaj Finance Limited - BAJFINANCE.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	950	948.85	948.85	955.6	939	268,989
January 12, 2026	958	951.65	951.65	961	939.85	277,089
January 09, 2026	970	960.55	960.55	983	953.95	126,660
January 08, 2026	969	971.8	971.8	978.15	965.15	429,904
January 07, 2026	976	969	969	976.4	965.55	203,288
January 06, 2026	981.55	977.85	977.85	987	973.5	436,475
January 05, 2026	984.75	978.65	978.65	999.55	975.2	857,418
January 02, 2026	976.9	990.65	990.65	993.8	961.8	125,019
January 01, 2026	988	972.2	972.2	988	968.95	374,510
December 31, 2025	994.25	986.65	986.65	994.25	978.35	441,696
December 30, 2025	995.3	989.3	989.3	997.35	987.4	200,455
December 29, 2025	1,000.2	997.6	997.6	1,005.8	990	591,393
December 26, 2025	1,009.1	999.8	999.8	1,009.25	997.45	285,153
December 24, 2025	1,015.9	1,014.85	1,014.85	1,037.45	1,006	402,110
December 23, 2025	1,013	1,011.4	1,011.4	1,018	1,006.05	194,588
December 22, 2025	1,013.45	1,007.5	1,007.5	1,014.9	1,005	86,216
December 19, 2025	1,001.2	1,008	1,008	1,014.1	1,001.2	66,979
December 18, 2025	1,003.75	1,000	1,000	1,009.2	995	629,574
December 17, 2025	998.55	999.8	999.8	1,010.95	995.5	187,451
December 16, 2025	1,006.5	998.5	998.5	1,010	997	1.01M
December 15, 2025	1,017.25	1,012.75	1,012.75	1,017.25	1,007.65	404,128
December 12, 2025	1,004.95	1,017.45	1,017.45	1,020.75	1,003.5	312,198
December 11, 2025	1,010.2	1,005.9	1,005.9	1,020.6	1,000.5	389,913
December 10, 2025	1,017.5	1,010.4	1,010.4	1,021.35	1,007.55	91,860
December 09, 2025	1,022.1	1,016.5	1,016.5	1,025.15	1,014	97,342
December 08, 2025	1,046.1	1,026.25	1,026.25	1,048.45	1,023	212,855
December 05, 2025	1,029.95	1,048.45	1,048.45	1,061	1,027.85	295,006
December 04, 2025	1,015.75	1,029.05	1,029.05	1,030.7	1,015.75	439,482
December 03, 2025	1,024.2	1,020.1	1,020.1	1,025.75	1,013.65	116,099
December 02, 2025	1,014	1,025.25	1,025.25	1,036	1,014	96,988
December 01, 2025	1,040.75	1,020.5	1,020.5	1,044.85	1,019.15	246,059
November 28, 2025	1,035.2	1,037.65	1,037.65	1,043.45	1,030.8	130,623
November 27, 2025	1,016	1,033.7	1,033.7	1,044.8	1,009.7	778,741
November 26, 2025	986	1,010.8	1,010.8	1,012.8	981.45	139,797
November 25, 2025	996	986	986	996.1	985	93,761
November 24, 2025	1,001.2	993.95	993.95	1,009.5	992	354,225
November 21, 2025	1,020	1,004.95	1,004.95	1,027.6	1,002.45	118,314
November 19, 2025	1,011.55	1,005.55	1,005.55	1,016.25	1,004.75	682,218
November 18, 2025	1,026.15	1,013.55	1,013.55	1,026.15	1,012	82,108
November 17, 2025	1,024.1	1,026.45	1,026.45	1,033	1,017	108,148
November 14, 2025	1,004.9	1,018.2	1,018.2	1,019.85	1,003	71,137
November 13, 2025	1,011.9	1,005.15	1,005.15	1,019.85	1,003.35	916,763
November 12, 2025	1,009.1	1,011.9	1,011.9	1,018.45	1,009.1	429,297
November 11, 2025	1,042.05	1,002.5	1,002.5	1,044.65	997	1.01M
November 10, 2025	1,069.4	1,085.4	1,085.4	1,087.9	1,063.05	392,999
November 07, 2025	1,040.55	1,066.65	1,066.65	1,077	1,034.4	147,819
November 06, 2025	1,042.1	1,041.6	1,041.6	1,053	1,037.05	560,302
November 04, 2025	1,044	1,056.95	1,056.95	1,060.45	1,035.5	138,003
November 03, 2025	1,035.85	1,042.9	1,042.9	1,047.7	1,031.5	79,226
October 31, 2025	1,052.1	1,042.6	1,042.6	1,069.7	1,041.5	190,024
October 30, 2025	1,063.2	1,051.95	1,051.95	1,066.75	1,045.1	466,040
October 29, 2025	1,065.95	1,063	1,063	1,079.4	1,061	93,365
October 28, 2025	1,081.9	1,074.8	1,074.8	1,087.9	1,063.1	349,044
October 27, 2025	1,091	1,084.2	1,084.2	1,091	1,076	380,659
October 24, 2025	1,094.2	1,089.35	1,089.35	1,098.5	1,087.1	233,281
October 23, 2025	1,090	1,094.2	1,094.2	1,102.45	1,084.1	604,530
October 21, 2025	1,089.95	1,086.7	1,086.7	1,089.95	1,081.5	85,058
October 20, 2025	1,080.05	1,080.95	1,080.95	1,086.35	1,072.1	319,215
October 17, 2025	1,060	1,070.15	1,070.15	1,076.45	1,058	407,718
October 16, 2025	1,060.1	1,065.8	1,065.8	1,081.5	1,059	1.61M

Bajaj Finance Limited (BAJFINANCE.BO) BSE