Bajaj Finserv Limited BAJAJFINSV
NSE · India · Finance
INR 1,732.60+1.60 (+0.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,732.60 | +0.09% | INR 1,723.00 | INR 1,734.90 | INR 1,703.40 | 2.29M |
| 2026-09-30 | INR 1,731.00 | -0.65% | INR 1,742.40 | INR 1,748.00 | INR 1,702.10 | 1.09M |
| 2026-09-29 | INR 1,742.40 | -0.55% | INR 1,758.80 | INR 1,758.80 | INR 1,730.00 | 858.90K |
| 2026-09-28 | INR 1,752.00 | -1.07% | INR 1,767.00 | INR 1,769.00 | INR 1,739.10 | 536.95K |
| 2026-09-25 | INR 1,771.00 | +0.49% | INR 1,774.00 | INR 1,778.10 | INR 1,755.00 | 1.42M |
| 2026-09-24 | INR 1,762.30 | -4.56% | INR 1,818.00 | INR 1,818.00 | INR 1,760.90 | 1.52M |
| 2026-09-23 | INR 1,846.50 | +1.27% | INR 1,825.00 | INR 1,864.80 | INR 1,825.00 | 746.62K |
| 2026-09-22 | INR 1,823.40 | -1.43% | INR 1,862.70 | INR 1,863.00 | INR 1,823.40 | 405.05K |
| 2026-09-21 | INR 1,849.80 | -0.15% | INR 1,860.20 | INR 1,864.00 | INR 1,849.20 | 269.96K |
| 2026-09-18 | INR 1,852.50 | -0.36% | INR 1,857.20 | INR 1,872.60 | INR 1,852.50 | 719.52K |
| 2026-09-17 | INR 1,859.20 | +1.21% | INR 1,837.00 | INR 1,863.00 | INR 1,832.10 | 460.65K |
| 2026-09-16 | INR 1,837.00 | -1.00% | INR 1,864.00 | INR 1,874.80 | INR 1,832.90 | 613.79K |
| 2026-09-15 | INR 1,855.50 | -3.03% | INR 1,921.40 | INR 1,930.60 | INR 1,855.50 | 486.16K |
| 2026-09-14 | INR 1,913.50 | 0.00% | INR 1,913.50 | INR 1,913.50 | INR 1,913.50 | 0 |
| 2026-09-11 | INR 1,913.50 | -1.39% | INR 1,912.10 | INR 1,926.00 | INR 1,895.00 | 762.38K |
| 2026-09-10 | INR 1,940.50 | +0.70% | INR 1,932.90 | INR 1,942.70 | INR 1,921.10 | 658.20K |
| 2026-09-09 | INR 1,927.00 | -0.57% | INR 1,939.10 | INR 1,951.90 | INR 1,921.50 | 617.28K |
| 2026-09-08 | INR 1,938.10 | -0.03% | INR 1,938.60 | INR 1,951.90 | INR 1,933.00 | 707.71K |
| 2026-09-07 | INR 1,938.60 | -1.59% | INR 1,968.00 | INR 1,973.00 | INR 1,938.60 | 502.61K |
| 2026-09-04 | INR 1,970.00 | -1.11% | INR 1,985.00 | INR 1,994.20 | INR 1,970.00 | 437.79K |
| 2026-09-03 | INR 1,992.10 | +0.11% | INR 1,998.00 | INR 1,998.00 | INR 1,970.00 | 440.07K |
| 2026-09-02 | INR 1,990.00 | +0.91% | INR 1,951.50 | INR 1,990.00 | INR 1,939.20 | 730.99K |
| 2026-09-01 | INR 1,972.00 | -2.42% | INR 1,998.70 | INR 2,004.10 | INR 1,960.10 | 788.34K |
| 2026-08-31 | INR 2,021.00 | +0.95% | INR 1,985.60 | INR 2,021.00 | INR 1,968.00 | 724.65K |
| 2026-08-28 | INR 2,002.00 | -0.45% | INR 2,011.00 | INR 2,014.70 | INR 1,982.30 | 466.70K |
| 2026-08-27 | INR 2,011.00 | +0.05% | INR 2,001.10 | INR 2,026.60 | INR 1,997.50 | 526.39K |
| 2026-08-26 | INR 2,010.00 | +0.30% | INR 2,017.00 | INR 2,024.90 | INR 2,005.50 | 564.15K |
| 2026-08-25 | INR 2,004.00 | +0.11% | INR 2,004.90 | INR 2,011.70 | INR 1,985.00 | 410.12K |
| 2026-08-24 | INR 2,001.70 | -1.52% | INR 2,020.00 | INR 2,028.60 | INR 1,995.30 | 464.01K |
| 2026-08-21 | INR 2,032.50 | +0.82% | INR 2,009.00 | INR 2,032.50 | INR 2,005.00 | 830.06K |
| 2026-08-20 | INR 2,016.00 | +0.20% | INR 2,020.00 | INR 2,030.10 | INR 2,013.00 | 417.68K |
| 2026-08-19 | INR 2,012.00 | +0.04% | INR 2,002.10 | INR 2,013.00 | INR 1,985.00 | 920.21K |
| 2026-08-18 | INR 2,011.20 | +0.31% | INR 1,998.40 | INR 2,018.80 | INR 1,998.00 | 413.24K |
| 2026-08-17 | INR 2,005.00 | -0.16% | INR 2,001.40 | INR 2,028.20 | INR 1,997.20 | 1.03M |
| 2026-08-14 | INR 2,008.30 | -0.82% | INR 2,033.50 | INR 2,033.60 | INR 2,006.60 | 956.61K |
| 2026-08-13 | INR 2,025.00 | +0.22% | INR 2,010.10 | INR 2,038.00 | INR 2,006.70 | 889.44K |
| 2026-08-12 | INR 2,020.50 | -0.57% | INR 2,023.00 | INR 2,028.40 | INR 2,006.10 | 571.05K |
| 2026-08-11 | INR 2,032.00 | +0.53% | INR 2,014.00 | INR 2,043.90 | INR 2,012.00 | 1.06M |
| 2026-08-10 | INR 2,021.30 | +0.62% | INR 2,009.00 | INR 2,037.10 | INR 1,992.60 | 944.72K |
| 2026-08-07 | INR 2,008.90 | -3.70% | INR 2,050.00 | INR 2,050.00 | INR 1,988.00 | 2.42M |
| 2026-08-06 | INR 2,086.00 | 0.00% | INR 2,070.00 | INR 2,103.00 | INR 2,068.60 | 1.82M |
| 2026-08-05 | INR 2,086.00 | -0.90% | INR 2,105.00 | INR 2,118.50 | INR 2,076.10 | 2.45M |
| 2026-08-04 | INR 2,105.00 | +0.43% | INR 2,075.00 | INR 2,105.00 | INR 2,068.00 | 1.96M |
| 2026-08-03 | INR 2,096.00 | +3.30% | INR 2,050.50 | INR 2,096.00 | INR 2,040.40 | 2.85M |
| 2026-07-31 | INR 2,029.10 | +6.27% | INR 1,932.00 | INR 2,036.60 | INR 1,930.00 | 3.73M |
| 2026-07-30 | INR 1,909.40 | -0.78% | INR 1,918.30 | INR 1,933.40 | INR 1,892.30 | 752.62K |
| 2026-07-29 | INR 1,924.40 | -0.18% | INR 1,940.00 | INR 1,945.00 | INR 1,908.90 | 1.07M |
| 2026-07-28 | INR 1,927.90 | +0.78% | INR 1,918.00 | INR 1,940.00 | INR 1,910.70 | 1.42M |
| 2026-07-27 | INR 1,913.00 | +1.93% | INR 1,885.00 | INR 1,920.00 | INR 1,885.00 | 651.27K |
| 2026-07-24 | INR 1,876.70 | -0.67% | INR 1,878.90 | INR 1,892.90 | INR 1,866.50 | 1.41M |
| 2026-07-23 | INR 1,889.40 | +0.69% | INR 1,870.00 | INR 1,899.80 | INR 1,862.30 | 1.24M |
| 2026-07-22 | INR 1,876.40 | -1.27% | INR 1,895.10 | INR 1,901.00 | INR 1,868.00 | 1.02M |
| 2026-07-21 | INR 1,900.60 | +2.10% | INR 1,855.00 | INR 1,904.80 | INR 1,850.40 | 1.67M |
| 2026-07-20 | INR 1,861.50 | +0.40% | INR 1,852.10 | INR 1,871.60 | INR 1,838.80 | 1.40M |
| 2026-07-17 | INR 1,854.00 | +0.84% | INR 1,836.00 | INR 1,871.70 | INR 1,822.00 | 705.63K |
| 2026-07-16 | INR 1,838.60 | -0.59% | INR 1,843.60 | INR 1,856.60 | INR 1,827.70 | 1.67M |
| 2026-07-15 | INR 1,849.60 | -1.05% | INR 1,875.00 | INR 1,892.60 | INR 1,843.40 | 595.34K |
| 2026-07-14 | INR 1,869.20 | -2.04% | INR 1,884.40 | INR 1,899.00 | INR 1,861.00 | 1.81M |
| 2026-07-13 | INR 1,908.10 | -0.41% | INR 1,900.00 | INR 1,912.00 | INR 1,884.40 | 1.00M |
| 2026-07-10 | INR 1,916.00 | +1.11% | INR 1,905.30 | INR 1,920.50 | INR 1,893.40 | 822.34K |
| 2026-07-09 | INR 1,895.00 | +2.16% | INR 1,856.00 | INR 1,911.90 | INR 1,850.00 | 2.05M |
| 2026-07-08 | INR 1,854.90 | -1.61% | INR 1,867.00 | INR 1,890.80 | INR 1,841.50 | 1.44M |
| 2026-07-07 | INR 1,885.30 | +0.78% | INR 1,871.80 | INR 1,899.00 | INR 1,871.80 | 877.58K |
| 2026-07-06 | INR 1,870.70 | -1.31% | INR 1,885.10 | INR 1,904.60 | INR 1,863.10 | 1.23M |
| 2026-07-03 | INR 1,895.60 | +2.15% | INR 1,885.00 | INR 1,916.00 | INR 1,870.60 | 2.04M |
| 2026-07-02 | INR 1,855.70 | +3.23% | INR 1,804.00 | INR 1,862.00 | INR 1,801.50 | 1.79M |
| 2026-07-01 | INR 1,797.60 | +0.98% | INR 1,760.00 | INR 1,809.40 | INR 1,741.50 | 1.77M |
| 2026-06-30 | INR 1,780.20 | +1.19% | INR 1,760.00 | INR 1,799.00 | INR 1,754.20 | 1.23M |
| 2026-06-29 | INR 1,759.30 | -0.30% | INR 1,764.60 | INR 1,787.00 | INR 1,755.10 | 1.57M |
| 2026-06-26 | INR 1,764.60 | 0.00% | INR 1,764.60 | INR 1,764.60 | INR 1,764.60 | 0 |
| 2026-06-25 | INR 1,764.60 | -0.89% | INR 1,790.00 | INR 1,793.00 | INR 1,760.80 | 1.11M |
| 2026-06-24 | INR 1,780.50 | +0.88% | INR 1,757.10 | INR 1,792.20 | INR 1,753.10 | 891.92K |
| 2026-06-23 | INR 1,765.00 | -0.97% | INR 1,794.00 | INR 1,798.90 | INR 1,759.90 | 885.95K |
| 2026-06-22 | INR 1,782.20 | +0.72% | INR 1,768.10 | INR 1,786.70 | INR 1,761.40 | 1.83M |
| 2026-06-19 | INR 1,769.40 | -0.13% | INR 1,770.80 | INR 1,774.00 | INR 1,752.00 | 837.09K |
| 2026-06-18 | INR 1,771.70 | +0.40% | INR 1,769.80 | INR 1,775.00 | INR 1,750.00 | 1.01M |
| 2026-06-17 | INR 1,764.60 | -1.27% | INR 1,792.00 | INR 1,794.00 | INR 1,751.60 | 903.58K |
| 2026-06-16 | INR 1,787.30 | +2.12% | INR 1,755.00 | INR 1,801.80 | INR 1,751.10 | 2.04M |
| 2026-06-15 | INR 1,750.20 | +3.62% | INR 1,714.00 | INR 1,761.10 | INR 1,710.00 | 2.00M |
| 2026-06-12 | INR 1,689.10 | +2.67% | INR 1,669.00 | INR 1,692.00 | INR 1,649.20 | 1.49M |
| 2026-06-11 | INR 1,645.10 | -1.15% | INR 1,656.10 | INR 1,658.60 | INR 1,640.50 | 589.37K |
| 2026-06-10 | INR 1,664.20 | -1.71% | INR 1,689.20 | INR 1,699.90 | INR 1,660.40 | 525.26K |
| 2026-06-09 | INR 1,693.10 | +1.10% | INR 1,682.70 | INR 1,696.80 | INR 1,673.10 | 567.62K |
| 2026-06-08 | INR 1,674.60 | -1.68% | INR 1,684.00 | INR 1,696.00 | INR 1,662.00 | 757.18K |
| 2026-06-05 | INR 1,703.20 | -0.39% | INR 1,720.00 | INR 1,740.50 | INR 1,698.00 | 1.41M |
| 2026-06-04 | INR 1,709.80 | -1.42% | INR 1,733.00 | INR 1,734.20 | INR 1,705.50 | 767.63K |
| 2026-06-03 | INR 1,734.40 | -0.40% | INR 1,739.00 | INR 1,741.90 | INR 1,708.10 | 561.61K |
| 2026-06-02 | INR 1,741.40 | -0.99% | INR 1,748.10 | INR 1,755.00 | INR 1,714.10 | 1.00M |
| 2026-06-01 | INR 1,758.90 | -1.38% | INR 1,794.90 | INR 1,805.70 | INR 1,756.00 | 399.94K |
| 2026-05-29 | INR 1,783.60 | -1.41% | INR 1,801.00 | INR 1,817.60 | INR 1,776.90 | 1.45M |