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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,015.9	1,030.2	1,030.2	1,036.6	1,008.75	6.92M
February 19, 2026	1,024	1,017.05	1,017.05	1,024.5	1,007	9.87M
February 18, 2026	1,014.55	1,023.8	1,023.8	1,025.7	1,007.05	4.93M
February 17, 2026	1,012.75	1,014.15	1,014.15	1,016.35	1,004	2.91M
February 16, 2026	1,023.05	1,012.75	1,012.75	1,029.3	1,003.3	4.46M
February 13, 2026	995	1,024.75	1,024.75	1,032	992.8	21.61M
February 12, 2026	968.3	999.1	999.1	1,002	965	10.35M
February 11, 2026	965.3	968.95	968.95	974.5	961.4	3.6M
February 10, 2026	983.15	965.6	965.6	985.15	961.3	6.17M
February 09, 2026	988	983.15	983.15	988	971.6	4.85M
February 06, 2026	973.95	981.7	981.7	986.5	966.1	13.74M
February 05, 2026	964	964.75	964.75	968.5	953	6.02M
February 04, 2026	965	963.3	963.3	975.7	944.15	17.49M
February 03, 2026	960	964.4	964.4	972.8	941.9	15.26M
February 02, 2026	887	903.7	903.7	909.4	887	11.87M
February 01, 2026	930.8	902.35	902.35	935	888.55	3.83M
January 30, 2026	928.35	929.85	929.85	938	925.15	10.15M
January 29, 2026	935.15	935.15	935.15	939.8	923.7	6.43M
January 28, 2026	914.7	935.15	935.15	936.9	914.7	6.05M
January 27, 2026	930	914.7	914.7	931.95	907.7	15.31M
January 23, 2026	942.85	927.85	927.85	951.4	926.3	6.53M
January 22, 2026	947	942.85	942.85	947	934.25	5.52M
January 21, 2026	925	936.25	936.25	947.3	921	5.38M
January 20, 2026	975.7	933.2	933.2	975.7	927.9	9M
January 19, 2026	950.5	969.45	969.45	972.9	948.85	7M
January 16, 2026	940.2	950.25	950.25	963	936.8	10.71M
January 14, 2026	947	945.95	945.95	953.9	943.15	4.45M
January 13, 2026	950	949	949	955.85	939	6.77M
January 12, 2026	958.8	951.9	951.9	961.4	939.85	5.64M
January 09, 2026	970.1	959.6	959.6	983	953.7	7.6M
January 08, 2026	968.5	971.95	971.95	978.35	965.3	4.41M
January 07, 2026	973.05	968.8	968.8	976.45	965.05	7.05M
January 06, 2026	978	977.35	977.35	987	973.3	8.38M
January 05, 2026	979.7	978.75	978.75	999.15	975	10.56M
January 02, 2026	972.9	990.45	990.45	994.2	960.6	6.21M
January 01, 2026	988.2	973.1	973.1	989	969	7.12M
December 31, 2025	990	986.8	986.8	994.2	978.4	9.89M
December 30, 2025	994.1	989.3	989.3	997.6	987.1	7.47M
December 29, 2025	1,003	998	998	1,003.9	989.6	6.72M
December 26, 2025	1,011.7	999.9	999.9	1,011.7	998	5.01M
December 24, 2025	1,011	1,011.7	1,011.7	1,037.4	1,006	5.98M
December 23, 2025	1,013.5	1,011.4	1,011.4	1,018	1,005.7	4.71M
December 22, 2025	1,008.3	1,007.8	1,007.8	1,015.4	1,005	3.92M
December 19, 2025	1,003.2	1,008.3	1,008.3	1,014	1,002.5	5.13M
December 18, 2025	1,002.1	1,000.3	1,000.3	1,009.7	995	3.1M
December 17, 2025	1,000	999.6	999.6	1,011.2	995.3	4.7M
December 16, 2025	1,007.5	998.4	998.4	1,010.6	996.5	3.86M
December 15, 2025	1,015	1,012.7	1,012.7	1,016.5	1,008	3.96M
December 12, 2025	1,000	1,017.3	1,017.3	1,020.8	1,000	4.38M
December 11, 2025	1,011.9	1,006.4	1,006.4	1,020.5	1,000.1	4.67M
December 10, 2025	1,016	1,010.3	1,010.3	1,021.7	1,007.3	4.99M
December 09, 2025	1,025	1,016.7	1,016.7	1,026	1,013.7	5.97M
December 08, 2025	1,048	1,026.4	1,026.4	1,049.8	1,023	5.19M
December 05, 2025	1,028.9	1,048	1,048	1,061	1,026.5	13.12M
December 04, 2025	1,018	1,029.1	1,029.1	1,032.3	1,016	5.41M
December 03, 2025	1,021	1,021.4	1,021.4	1,026.3	1,014.2	5.9M
December 02, 2025	1,014.5	1,025.5	1,025.5	1,036	1,013.9	6.71M
December 01, 2025	1,041.9	1,021.1	1,021.1	1,042	1,018.8	6.46M
November 28, 2025	1,038	1,037.5	1,037.5	1,043.5	1,031	4.98M
November 27, 2025	1,015.6	1,033.8	1,033.8	1,044.9	1,010.9	12.08M

Bajaj Finance Limited (BAJFINANCE.NS) NSE