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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,011.95	985	985	1,011.95	981	270,072
September 25, 2025	1,023	1,012.85	1,012.85	1,031	1,007.55	687,070
September 24, 2025	1,025.4	1,029.9	1,029.9	1,035.95	1,020.4	693,672
September 23, 2025	1,005.95	1,025.65	1,025.65	1,028.6	1,003.3	429,989
September 22, 2025	986.55	1,006	1,006	1,010.95	986.55	497,334
September 19, 2025	992	993	993	996	988.35	380,742
September 18, 2025	1,009.95	998.15	998.15	1,009.95	990.4	480,162
September 17, 2025	1,007.2	1,006.5	1,006.5	1,011.4	1,000.7	486,212
September 16, 2025	1,009.95	1,003.05	1,003.05	1,015.1	1,000	416,270
September 15, 2025	999	1,010.05	1,010.05	1,025.75	998.95	340,022
September 12, 2025	976.05	1,003.2	1,003.2	1,004.6	970.8	451,016
September 11, 2025	968.05	970.15	970.15	976	965.5	687,682
September 10, 2025	953.95	968.05	968.05	969.5	947.7	279,991
September 09, 2025	944.25	948.1	948.1	949.45	940.35	108,863
September 08, 2025	935.1	944.25	944.25	949.6	935.1	230,941
September 05, 2025	940.85	937.65	937.65	941.75	932.15	376,514
September 04, 2025	915	934.85	934.85	948.2	912.9	1.99M
September 03, 2025	896.85	894.9	894.9	897.5	880.05	124,958
September 02, 2025	897	890.45	890.45	899.5	886.5	141,332
September 01, 2025	877.8	889.05	889.05	894.7	877.8	110,058
August 29, 2025	870	880.95	880.95	887.95	870	205,677
August 28, 2025	870.2	877.05	877.05	884.8	870	254,874
August 26, 2025	901.6	876.5	876.5	901.6	873.3	595,684
August 25, 2025	902.95	900.5	900.5	908	898.4	582,978
August 22, 2025	895.7	894.65	894.65	903.9	891.55	411,977
August 21, 2025	887.75	895.7	895.7	901.3	884	206,716
August 20, 2025	899.1	887.7	887.7	902.35	886.2	250,220
August 19, 2025	905.1	902.5	902.5	910.1	890.5	174,893
August 18, 2025	875.05	905.1	905.1	919.15	875.05	1.22M
August 14, 2025	860	861.8	861.8	866.95	855.3	170,383
August 13, 2025	856.65	860.45	860.45	863.75	848.65	311,401
August 12, 2025	878	852.9	852.9	884.4	852	346,337
August 11, 2025	876.2	878.1	878.1	885	873	198,560
August 08, 2025	875.05	877.25	877.25	888	875.05	155,513
August 07, 2025	871.85	878.8	878.8	882.4	867	137,553
August 06, 2025	889.95	876.55	876.55	895.5	874.85	96,878
August 05, 2025	888.45	891.45	891.45	893.5	882.5	232,083
August 04, 2025	873.05	885.35	885.35	886.45	873.05	225,097
August 01, 2025	880.85	876.95	876.95	895.6	872.55	285,185
July 31, 2025	866.35	880.75	880.75	887.8	866.35	227,623
July 30, 2025	887.05	885	885	892.55	875	297,164
July 29, 2025	877	886.7	886.7	893.85	873.05	1.15M
July 28, 2025	910	880.4	880.4	913.95	879.25	374,690
July 25, 2025	908	912.9	912.9	924.9	897.65	1M
July 24, 2025	968.4	959	959	969.9	954	198,885
July 23, 2025	952.95	968.2	968.2	970.55	952.95	472,251
July 22, 2025	953	952.4	952.4	961.75	939.9	532,983
July 21, 2025	937.3	948.95	948.95	951	937.3	234,485
July 18, 2025	923.7	941.85	941.85	944.65	920.05	550,256
July 17, 2025	925	923.9	923.9	926.75	916.25	261,037
July 16, 2025	927.95	921.65	921.65	927.95	919.2	84,934
July 15, 2025	920	928.2	928.2	930.4	918.4	95,926
July 14, 2025	931.95	918.95	918.95	931.95	911.55	114,340
July 11, 2025	939.95	933.35	933.35	946.1	932.05	132,944
July 10, 2025	945.95	947.15	947.15	951.9	941.25	127,906
July 09, 2025	927.65	940.4	940.4	945.9	924.15	192,064
July 08, 2025	919	927.4	927.4	929.7	919	483,153
July 07, 2025	926.95	924.55	924.55	930.9	918.2	121,350
July 04, 2025	924.6	925.25	925.25	940.7	918.6	817,403
July 03, 2025	924.95	910.7	910.7	924.95	905.6	250,733

Bajaj Finance Limited (BAJFINANCE.BO) BSE