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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	942	937.6	937.6	942.35	932	5.47M
September 04, 2025	915	934.75	934.75	948	912.25	21.74M
September 03, 2025	892.7	896.2	896.2	898.85	880.05	4.29M
September 02, 2025	895	890.1	890.1	899.55	886.15	6.1M
September 01, 2025	877.85	889.35	889.35	894.8	877.85	4.1M
August 29, 2025	870.85	877.85	877.85	888	870.85	5.67M
August 28, 2025	870.2	876.85	876.85	884.5	869.7	8.35M
August 26, 2025	899.95	876.25	876.25	901.9	873.5	6.71M
August 25, 2025	902.1	900.8	900.8	908	898.15	5.84M
August 22, 2025	895	894.5	894.5	903.9	892	6.42M
August 21, 2025	888	895.6	895.6	901.3	884	6.7M
August 20, 2025	900.55	887.8	887.8	902	886.05	5.56M
August 19, 2025	905.95	902.3	902.3	909.9	890.5	5.76M
August 18, 2025	875	905.2	905.2	919.65	875	16.28M
August 14, 2025	860	861.45	861.45	866.9	855.45	5.38M
August 13, 2025	854.55	860	860	864	849	10.12M
August 12, 2025	877.2	853	853	884.9	851.5	8.26M
August 11, 2025	877.15	877.8	877.8	888.3	872.75	5.37M

Bajaj Finance Limited (BAJFINANCE.NS) NSE