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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	986.2	1,010.7	1,010.7	1,012.8	981.3	9.77M
November 25, 2025	995	986.2	986.2	996.9	984.5	6.38M
November 24, 2025	1,005	994	994	1,009.3	990	9.57M
November 21, 2025	1,020	1,004.1	1,004.1	1,027.6	1,001.5	6.3M
November 19, 2025	1,009	1,005.6	1,005.6	1,016.1	1,004.6	5.16M
November 18, 2025	1,021.2	1,013.6	1,013.6	1,024.1	1,011.7	4.56M
November 17, 2025	1,021	1,026.8	1,026.8	1,033	1,017	6.01M
November 14, 2025	1,004.9	1,018.5	1,018.5	1,019.9	1,002.6	4.38M
November 13, 2025	1,012.5	1,005.4	1,005.4	1,019.4	1,003.5	8.5M
November 12, 2025	1,011	1,013.2	1,013.2	1,018.4	1,008.8	11.13M
November 11, 2025	1,043.7	1,005.2	1,005.2	1,043.7	997	23.76M
November 10, 2025	1,066.6	1,085	1,085	1,088	1,062.9	5.69M
November 07, 2025	1,039	1,066.6	1,066.6	1,076.9	1,034.2	6.94M
November 06, 2025	1,037	1,041.1	1,041.1	1,052.8	1,035	4.61M
November 04, 2025	1,040	1,054.7	1,054.7	1,060.4	1,035	6.2M
November 03, 2025	1,037	1,043.1	1,043.1	1,048	1,031	4.14M
October 31, 2025	1,052	1,042.8	1,042.8	1,069.45	1,041.4	5.32M
October 30, 2025	1,063	1,052.3	1,052.3	1,066.8	1,045	4.27M
October 29, 2025	1,072	1,062.95	1,062.95	1,079.15	1,061.25	5.39M
October 28, 2025	1,078	1,072.75	1,072.75	1,092.4	1,063.05	12.32M
October 27, 2025	1,090.95	1,084.4	1,084.4	1,094	1,075.75	7.37M
October 24, 2025	1,093.5	1,089.75	1,089.75	1,098.6	1,087.4	6.44M
October 23, 2025	1,090	1,094.15	1,094.15	1,102.5	1,083.9	11.14M
October 21, 2025	1,084.9	1,086.5	1,086.5	1,089	1,081	911,624
October 20, 2025	1,081.5	1,081	1,081	1,086.5	1,072.2	5.7M
October 17, 2025	1,056.1	1,070.1	1,070.1	1,076.45	1,056.1	5.76M
October 16, 2025	1,062	1,065.75	1,065.75	1,081.1	1,058.85	9.9M
October 15, 2025	1,026	1,059.9	1,059.9	1,063	1,018.4	10.21M
October 14, 2025	1,040	1,019.15	1,019.15	1,042.1	1,011.35	7.67M
October 13, 2025	1,023.85	1,036.75	1,036.75	1,040	1,021.5	7.68M
October 10, 2025	1,018.1	1,023.85	1,023.85	1,027.5	1,017	3.71M
October 09, 2025	1,023	1,024.1	1,024.1	1,029	1,014.95	4.44M
October 08, 2025	1,012.05	1,023.15	1,023.15	1,028	1,012.05	4.45M
October 07, 2025	1,008.9	1,016.55	1,016.55	1,029.5	1,008.9	7.99M
October 06, 2025	993	1,008.9	1,008.9	1,023	992.1	9.3M
October 03, 2025	975	989.75	989.75	992.2	972	7.69M
October 01, 2025	991.5	987.7	987.7	1,000	977.75	6.93M
September 30, 2025	990	998.9	998.9	1,002.3	989.45	7.18M
September 29, 2025	990	990.95	990.95	997.8	981.1	5.8M
September 26, 2025	1,008.05	985.1	985.1	1,010.5	981.05	9.11M
September 25, 2025	1,020	1,012.75	1,012.75	1,031.1	1,008	16.73M
September 24, 2025	1,021.5	1,029.75	1,029.75	1,036	1,020.4	6.43M
September 23, 2025	999	1,025.5	1,025.5	1,028.8	999	10.21M
September 22, 2025	989.95	1,006.5	1,006.5	1,010.9	989	4.25M
September 19, 2025	991	992.45	992.45	996	988.6	6.74M
September 18, 2025	1,007	996.5	996.5	1,009.8	990	9.73M
September 17, 2025	1,010	1,007.5	1,007.5	1,011.8	1,000.35	6.99M
September 16, 2025	1,005.85	1,003.25	1,003.25	1,015.3	1,000	7.6M
September 15, 2025	999	1,009.85	1,009.85	1,025.7	998.1	9.99M
September 12, 2025	972.25	1,003.25	1,003.25	1,004.6	970.85	11.41M
September 11, 2025	968	970.25	970.25	975.9	965.6	5.98M
September 10, 2025	951.05	967.95	967.95	969.65	947.7	6.84M
September 09, 2025	944	948.4	948.4	949.4	940	5.42M
September 08, 2025	937.6	944.3	944.3	949.65	935.65	5.66M

Bajaj Finance Limited (BAJFINANCE.NS) NSE