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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,030.75	1,059.65	1,059.65	1,062	1,018.6	422,354
October 14, 2025	1,040	1,018.6	1,018.6	1,042.6	1,011.35	269,380
October 13, 2025	1,028	1,037.25	1,037.25	1,039.6	1,022	146,102
October 10, 2025	1,020	1,023.7	1,023.7	1,027.5	1,017	187,024
October 09, 2025	1,024.75	1,024.2	1,024.2	1,029	1,014.9	606,000
October 08, 2025	1,015	1,023	1,023	1,027.95	1,014	358,608
October 07, 2025	1,007.55	1,017.8	1,017.8	1,029.5	1,007.55	830,860
October 06, 2025	990.5	1,008.9	1,008.9	1,023	990.5	276,963
October 03, 2025	979	989.65	989.65	992	972.35	105,157
October 01, 2025	992.15	987.6	987.6	999.55	978	666,037
September 30, 2025	991.1	998.6	998.6	1,002.2	990.05	127,760
September 29, 2025	992	991.1	991.1	997.45	981.05	156,256
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

Bajaj Finance Limited (BAJFINANCE.BO) BSE