Bajaj Finance Limited BAJFINANCE
NSE · India · Finance
INR 948.30-11.10 (-1.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 948.30 | -1.16% | INR 953.90 | INR 955.95 | INR 937.30 | 5.70M |
| 2026-09-30 | INR 959.40 | -1.48% | INR 981.50 | INR 981.50 | INR 955.80 | 6.63M |
| 2026-09-29 | INR 973.80 | -1.14% | INR 977.50 | INR 979.70 | INR 961.40 | 8.61M |
| 2026-09-28 | INR 985.00 | -1.19% | INR 990.00 | INR 992.30 | INR 974.00 | 7.71M |
| 2026-09-25 | INR 996.90 | +1.52% | INR 982.00 | INR 997.20 | INR 980.20 | 5.47M |
| 2026-09-24 | INR 982.00 | -5.87% | INR 1,005.00 | INR 1,015.00 | INR 974.00 | 13.39M |
| 2026-09-23 | INR 1,043.20 | +3.41% | INR 1,034.70 | INR 1,043.20 | INR 1,022.00 | 8.62M |
| 2026-09-22 | INR 1,008.80 | -1.22% | INR 1,025.30 | INR 1,029.20 | INR 1,005.00 | 4.58M |
| 2026-09-21 | INR 1,021.30 | -1.83% | INR 1,035.00 | INR 1,037.70 | INR 1,021.30 | 4.17M |
| 2026-09-18 | INR 1,040.30 | +2.49% | INR 1,025.90 | INR 1,040.30 | INR 1,019.10 | 8.20M |
| 2026-09-17 | INR 1,015.00 | +0.87% | INR 1,010.00 | INR 1,027.90 | INR 1,010.00 | 4.82M |
| 2026-09-16 | INR 1,006.20 | -0.30% | INR 1,010.50 | INR 1,019.30 | INR 1,006.20 | 4.19M |
| 2026-09-15 | INR 1,009.20 | -2.45% | INR 1,035.00 | INR 1,038.60 | INR 1,005.50 | 5.79M |
| 2026-09-14 | INR 1,034.50 | 0.00% | INR 1,034.50 | INR 1,034.50 | INR 1,034.50 | 0 |
| 2026-09-11 | INR 1,034.50 | -0.86% | INR 1,031.00 | INR 1,035.00 | INR 1,015.10 | 5.41M |
| 2026-09-10 | INR 1,043.50 | +0.40% | INR 1,042.50 | INR 1,048.70 | INR 1,036.50 | 3.90M |
| 2026-09-09 | INR 1,039.30 | -1.40% | INR 1,045.10 | INR 1,060.10 | INR 1,038.50 | 9.24M |
| 2026-09-08 | INR 1,054.10 | -0.56% | INR 1,058.80 | INR 1,059.60 | INR 1,050.00 | 3.61M |
| 2026-09-07 | INR 1,060.00 | -0.05% | INR 1,064.00 | INR 1,070.00 | INR 1,054.30 | 3.59M |
| 2026-09-04 | INR 1,060.50 | +1.10% | INR 1,050.60 | INR 1,063.60 | INR 1,049.70 | 5.95M |
| 2026-09-03 | INR 1,049.00 | -0.65% | INR 1,057.10 | INR 1,059.70 | INR 1,043.20 | 6.63M |
| 2026-09-02 | INR 1,055.90 | +0.19% | INR 1,044.20 | INR 1,061.00 | INR 1,034.80 | 6.23M |
| 2026-09-01 | INR 1,053.90 | -0.29% | INR 1,065.00 | INR 1,067.00 | INR 1,047.00 | 4.81M |
| 2026-08-31 | INR 1,057.00 | -2.12% | INR 1,069.40 | INR 1,073.00 | INR 1,052.00 | 7.00M |
| 2026-08-28 | INR 1,079.90 | -0.29% | INR 1,065.70 | INR 1,081.50 | INR 1,065.70 | 4.55M |
| 2026-08-27 | INR 1,083.00 | -0.18% | INR 1,090.00 | INR 1,107.00 | INR 1,083.00 | 5.22M |
| 2026-08-26 | INR 1,085.00 | -0.22% | INR 1,083.30 | INR 1,095.00 | INR 1,082.40 | 3.23M |
| 2026-08-25 | INR 1,087.40 | +0.97% | INR 1,077.00 | INR 1,087.40 | INR 1,066.30 | 2.77M |
| 2026-08-24 | INR 1,077.00 | -1.64% | INR 1,086.00 | INR 1,094.90 | INR 1,076.90 | 4.34M |
| 2026-08-21 | INR 1,095.00 | 0.00% | INR 1,105.40 | INR 1,105.50 | INR 1,090.60 | 3.04M |
| 2026-08-20 | INR 1,095.00 | +1.37% | INR 1,089.70 | INR 1,102.30 | INR 1,086.30 | 6.74M |
| 2026-08-19 | INR 1,080.20 | -1.29% | INR 1,093.90 | INR 1,093.90 | INR 1,076.40 | 2.88M |
| 2026-08-18 | INR 1,094.30 | +0.46% | INR 1,088.60 | INR 1,100.00 | INR 1,087.60 | 3.37M |
| 2026-08-17 | INR 1,089.30 | +0.21% | INR 1,080.00 | INR 1,100.40 | INR 1,078.80 | 2.30M |
| 2026-08-14 | INR 1,087.00 | -0.35% | INR 1,090.80 | INR 1,098.50 | INR 1,085.20 | 4.23M |
| 2026-08-13 | INR 1,090.80 | -0.31% | INR 1,095.00 | INR 1,095.30 | INR 1,083.00 | 2.41M |
| 2026-08-12 | INR 1,094.20 | +0.08% | INR 1,093.00 | INR 1,094.70 | INR 1,080.00 | 7.05M |
| 2026-08-11 | INR 1,093.30 | -0.81% | INR 1,098.00 | INR 1,101.50 | INR 1,086.30 | 6.52M |
| 2026-08-10 | INR 1,102.20 | +2.24% | INR 1,078.00 | INR 1,106.10 | INR 1,070.80 | 7.30M |
| 2026-08-07 | INR 1,078.00 | -5.84% | INR 1,113.00 | INR 1,113.00 | INR 1,074.50 | 15.61M |
| 2026-08-06 | INR 1,144.80 | -1.21% | INR 1,155.50 | INR 1,160.20 | INR 1,144.60 | 6.47M |
| 2026-08-05 | INR 1,158.80 | +0.85% | INR 1,152.00 | INR 1,166.00 | INR 1,145.10 | 5.15M |
| 2026-08-04 | INR 1,149.00 | -0.35% | INR 1,164.00 | INR 1,164.00 | INR 1,139.50 | 9.44M |
| 2026-08-03 | INR 1,153.00 | +1.03% | INR 1,176.30 | INR 1,176.40 | INR 1,140.20 | 13.76M |
| 2026-07-31 | INR 1,141.20 | +8.32% | INR 1,095.00 | INR 1,151.50 | INR 1,083.60 | 40.81M |
| 2026-07-30 | INR 1,053.50 | -0.09% | INR 1,046.00 | INR 1,068.00 | INR 1,035.10 | 9.87M |
| 2026-07-29 | INR 1,054.40 | +0.57% | INR 1,056.00 | INR 1,065.90 | INR 1,048.40 | 6.44M |
| 2026-07-28 | INR 1,048.40 | +0.01% | INR 1,049.00 | INR 1,055.00 | INR 1,042.40 | 4.73M |
| 2026-07-27 | INR 1,048.30 | +3.51% | INR 1,026.70 | INR 1,050.00 | INR 1,026.60 | 7.61M |
| 2026-07-24 | INR 1,012.80 | -2.60% | INR 1,027.30 | INR 1,030.20 | INR 1,001.30 | 18.42M |
| 2026-07-23 | INR 1,039.80 | -1.93% | INR 1,053.30 | INR 1,061.20 | INR 1,036.50 | 8.02M |
| 2026-07-22 | INR 1,060.30 | -0.83% | INR 1,064.00 | INR 1,070.60 | INR 1,056.10 | 6.76M |
| 2026-07-21 | INR 1,069.20 | +0.49% | INR 1,064.00 | INR 1,074.40 | INR 1,060.90 | 6.97M |
| 2026-07-20 | INR 1,064.00 | +0.73% | INR 1,057.00 | INR 1,067.70 | INR 1,038.20 | 9.35M |
| 2026-07-17 | INR 1,056.30 | +1.80% | INR 1,044.90 | INR 1,058.50 | INR 1,037.60 | 12.88M |
| 2026-07-16 | INR 1,037.60 | +1.60% | INR 1,024.00 | INR 1,042.40 | INR 1,021.20 | 9.08M |
| 2026-07-15 | INR 1,021.30 | +1.46% | INR 1,006.60 | INR 1,037.30 | INR 1,006.60 | 5.54M |
| 2026-07-14 | INR 1,006.60 | -1.56% | INR 1,007.00 | INR 1,022.00 | INR 995.20 | 6.46M |
| 2026-07-13 | INR 1,022.60 | +0.21% | INR 1,014.00 | INR 1,028.00 | INR 1,003.70 | 4.87M |
| 2026-07-10 | INR 1,020.50 | +1.66% | INR 1,010.10 | INR 1,023.90 | INR 1,004.20 | 7.04M |
| 2026-07-09 | INR 1,003.80 | -0.65% | INR 1,000.00 | INR 1,013.50 | INR 994.10 | 11.71M |
| 2026-07-08 | INR 1,010.40 | -3.08% | INR 1,025.00 | INR 1,034.70 | INR 1,004.10 | 8.31M |
| 2026-07-07 | INR 1,042.50 | +1.30% | INR 1,024.00 | INR 1,052.90 | INR 1,024.00 | 9.10M |
| 2026-07-06 | INR 1,029.10 | -0.22% | INR 1,040.00 | INR 1,040.20 | INR 1,024.80 | 4.82M |
| 2026-07-03 | INR 1,031.40 | +1.28% | INR 1,035.00 | INR 1,040.00 | INR 1,017.60 | 9.40M |
| 2026-07-02 | INR 1,018.40 | +0.34% | INR 994.70 | INR 1,025.70 | INR 993.40 | 8.17M |
| 2026-07-01 | INR 1,014.90 | +1.01% | INR 1,000.40 | INR 1,025.40 | INR 998.90 | 6.83M |
| 2026-06-30 | INR 1,004.75 | +2.31% | INR 986.90 | INR 1,010.95 | INR 977.70 | 12.45M |
| 2026-06-29 | INR 982.05 | +0.17% | INR 975.30 | INR 992.30 | INR 975.30 | 19.88M |
| 2026-06-26 | INR 980.40 | 0.00% | INR 980.40 | INR 980.40 | INR 980.40 | 0 |
| 2026-06-25 | INR 980.40 | -1.06% | INR 996.20 | INR 1,005.60 | INR 978.90 | 12.81M |
| 2026-06-24 | INR 990.95 | +2.97% | INR 952.40 | INR 993.90 | INR 952.40 | 9.87M |
| 2026-06-23 | INR 962.40 | -0.61% | INR 968.30 | INR 977.70 | INR 960.50 | 8.20M |
| 2026-06-22 | INR 968.30 | +0.68% | INR 966.05 | INR 972.95 | INR 961.55 | 5.68M |
| 2026-06-19 | INR 961.80 | +0.31% | INR 954.05 | INR 971.70 | INR 953.25 | 12.94M |
| 2026-06-18 | INR 958.85 | +0.05% | INR 958.35 | INR 960.95 | INR 948.00 | 5.75M |
| 2026-06-17 | INR 958.40 | -0.13% | INR 955.10 | INR 961.80 | INR 951.55 | 5.68M |
| 2026-06-16 | INR 959.65 | +1.84% | INR 946.00 | INR 963.90 | INR 946.00 | 9.34M |
| 2026-06-15 | INR 942.30 | +2.61% | INR 942.00 | INR 959.00 | INR 939.00 | 11.99M |
| 2026-06-12 | INR 918.30 | +5.49% | INR 881.20 | INR 921.00 | INR 881.10 | 11.73M |
| 2026-06-11 | INR 870.55 | -1.53% | INR 880.00 | INR 886.95 | INR 868.50 | 5.19M |
| 2026-06-10 | INR 884.10 | -0.32% | INR 890.10 | INR 894.70 | INR 880.10 | 6.94M |
| 2026-06-09 | INR 886.90 | +1.81% | INR 886.00 | INR 888.75 | INR 872.10 | 9.18M |
| 2026-06-08 | INR 871.10 | -2.06% | INR 873.00 | INR 879.40 | INR 866.50 | 6.20M |
| 2026-06-05 | INR 889.40 | +1.72% | INR 874.00 | INR 913.00 | INR 874.00 | 13.27M |
| 2026-06-04 | INR 874.40 | -0.27% | INR 870.20 | INR 879.15 | INR 868.00 | 9.68M |
| 2026-06-03 | INR 876.80 | -0.59% | INR 882.00 | INR 882.00 | INR 863.50 | 14.75M |
| 2026-06-02 | INR 882.00 | -0.79% | INR 874.00 | INR 884.40 | INR 860.45 | 15.70M |
| 2026-06-01 | INR 889.05 | -2.11% | INR 911.45 | INR 918.00 | INR 888.00 | 6.89M |
| 2026-05-29 | INR 908.25 | -2.46% | INR 915.10 | INR 937.80 | INR 895.30 | 46.75M |