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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	877	877.15	877.15	888.3	876	3.74M
August 07, 2025	871	879.1	879.1	882	867.25	6M
August 06, 2025	888	876.65	876.65	895.5	874.6	4.21M
August 05, 2025	889	891.9	891.9	893.6	882.4	4.45M
August 04, 2025	874	885.3	885.3	886.75	873.7	3.97M
August 01, 2025	884.8	875.6	875.6	895.85	873	5.3M
July 31, 2025	872	881.2	881.2	887.85	868	7M
July 30, 2025	890.95	884.85	884.85	892.6	875	5.05M
July 29, 2025	875.05	886.55	886.55	894	873.5	11.32M
July 28, 2025	909.25	880.5	880.5	913.75	879	14.01M
July 25, 2025	906.4	913.75	913.75	924.9	898	24.41M
July 24, 2025	970	958.95	958.95	970	954	5.19M
July 23, 2025	954	968.3	968.3	970.95	953.65	9.69M
July 22, 2025	955	952.55	952.55	962	940	6.24M
July 21, 2025	938.9	948.45	948.45	951	937.35	4.66M
July 18, 2025	920.5	942	942	944.9	920	7.89M
July 17, 2025	925.95	923.3	923.3	926.25	916	4.58M
July 16, 2025	924	921.75	921.75	927	919.4	3.95M
July 15, 2025	919	928.4	928.4	930.6	918	3.89M
July 14, 2025	932	918.85	918.85	932	911.3	6.66M
July 11, 2025	938.7	933.5	933.5	947.15	931.55	4.28M
July 10, 2025	943	947.65	947.65	951.7	942.25	5.41M
July 09, 2025	926.5	940.6	940.6	946	924	5.34M
July 08, 2025	918.8	927.65	927.65	929.5	918.8	3.85M
July 07, 2025	925	924.65	924.65	929.3	918.1	3.38M
July 04, 2025	922	925.25	925.25	940.7	919	9.74M
July 03, 2025	922	910.15	910.15	924.5	905.2	7.61M

Bajaj Finance Limited (BAJFINANCE.NS) NSE