Bajaj Finance Limited (BOM:500034)
India
· Delayed Price · Currency is INR 985.00
-27.85 (-2.75%)
At close: Sep 26, 2025
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,011.95 | 1,011.95 | 981.00 | 985.00 | 985.00 | -2.75% | 270,333 |
| Sep 25, 2025 | 1,023.00 | 1,031.00 | 1,007.55 | 1,012.85 | 1,012.85 | -1.66% | 687,152 |
| Sep 24, 2025 | 1,025.40 | 1,035.95 | 1,020.40 | 1,029.90 | 1,029.90 | 0.41% | 693,680 |
| Sep 23, 2025 | 1,005.95 | 1,028.60 | 1,003.30 | 1,025.65 | 1,025.65 | 1.95% | 429,989 |
| Sep 22, 2025 | 986.55 | 1,010.95 | 986.55 | 1,006.00 | 1,006.00 | 1.31% | 497,334 |
| Sep 19, 2025 | 992.00 | 996.00 | 988.35 | 993.00 | 993.00 | -0.52% | 380,748 |
| Sep 18, 2025 | 1,009.95 | 1,009.95 | 990.40 | 998.15 | 998.15 | -0.83% | 480,162 |
| Sep 17, 2025 | 1,007.20 | 1,011.40 | 1,000.70 | 1,006.50 | 1,006.50 | 0.34% | 486,322 |
| Sep 16, 2025 | 1,009.95 | 1,015.10 | 1,000.00 | 1,003.05 | 1,003.05 | -0.69% | 416,291 |
| Sep 15, 2025 | 999.00 | 1,025.75 | 998.95 | 1,010.05 | 1,010.05 | 0.68% | 340,022 |
| Sep 12, 2025 | 976.05 | 1,004.60 | 970.80 | 1,003.20 | 1,003.20 | 3.41% | 451,076 |
| Sep 11, 2025 | 968.05 | 976.00 | 965.50 | 970.15 | 970.15 | 0.22% | 687,682 |
| Sep 10, 2025 | 953.95 | 969.50 | 947.70 | 968.05 | 968.05 | 2.10% | 279,991 |
| Sep 9, 2025 | 944.25 | 949.45 | 940.35 | 948.10 | 948.10 | 0.41% | 108,863 |
| Sep 8, 2025 | 935.10 | 949.60 | 935.10 | 944.25 | 944.25 | 0.70% | 231,782 |
| Sep 5, 2025 | 940.85 | 941.75 | 932.15 | 937.65 | 937.65 | 0.30% | 376,518 |
| Sep 4, 2025 | 915.00 | 948.20 | 912.90 | 934.85 | 934.85 | 4.28% | 1,990,383 |
| Sep 3, 2025 | 896.85 | 898.80 | 880.05 | 896.50 | 896.50 | 0.68% | 148,427 |
| Sep 2, 2025 | 897.00 | 899.50 | 886.50 | 890.45 | 890.45 | 0.16% | 141,332 |
| Sep 1, 2025 | 877.80 | 894.70 | 877.80 | 889.05 | 889.05 | 1.28% | 110,058 |
| Aug 29, 2025 | 870.00 | 887.95 | 870.00 | 877.80 | 877.80 | 0.09% | 235,969 |
| Aug 28, 2025 | 870.20 | 884.80 | 870.00 | 877.05 | 877.05 | 0.06% | 254,874 |
| Aug 26, 2025 | 901.60 | 901.60 | 873.30 | 876.50 | 876.50 | -2.67% | 595,684 |
| Aug 25, 2025 | 902.95 | 908.00 | 898.40 | 900.50 | 900.50 | 0.65% | 583,088 |
| Aug 22, 2025 | 895.70 | 903.90 | 891.55 | 894.65 | 894.65 | -0.12% | 412,051 |
| Aug 21, 2025 | 887.75 | 901.30 | 884.00 | 895.70 | 895.70 | 0.90% | 206,716 |
| Aug 20, 2025 | 899.10 | 902.35 | 886.20 | 887.70 | 887.70 | -1.64% | 250,320 |
| Aug 19, 2025 | 905.10 | 910.10 | 890.50 | 902.50 | 902.50 | -0.29% | 174,893 |
| Aug 18, 2025 | 875.05 | 919.15 | 875.05 | 905.10 | 905.10 | 5.02% | 1,221,675 |
| Aug 14, 2025 | 860.00 | 866.95 | 855.30 | 861.80 | 861.80 | 0.16% | 170,385 |
| Aug 13, 2025 | 856.65 | 863.75 | 848.65 | 860.45 | 860.45 | 0.89% | 311,401 |
| Aug 12, 2025 | 878.00 | 884.40 | 852.00 | 852.90 | 852.90 | -2.87% | 346,528 |
| Aug 11, 2025 | 876.20 | 885.00 | 873.00 | 878.10 | 878.10 | 0.10% | 198,560 |
| Aug 8, 2025 | 875.05 | 888.00 | 875.05 | 877.25 | 877.25 | -0.18% | 155,513 |
| Aug 7, 2025 | 871.85 | 882.40 | 867.00 | 878.80 | 878.80 | 0.26% | 137,564 |
| Aug 6, 2025 | 889.95 | 895.50 | 874.85 | 876.55 | 876.55 | -1.67% | 96,878 |
| Aug 5, 2025 | 888.45 | 893.50 | 882.50 | 891.45 | 891.45 | 0.69% | 232,093 |
| Aug 4, 2025 | 873.05 | 886.45 | 873.05 | 885.35 | 885.35 | 0.96% | 225,120 |
| Aug 1, 2025 | 880.85 | 895.60 | 872.55 | 876.95 | 876.95 | -0.43% | 285,195 |
| Jul 31, 2025 | 866.35 | 887.80 | 866.35 | 880.75 | 880.75 | -0.48% | 227,623 |
| Jul 30, 2025 | 887.05 | 892.55 | 875.00 | 885.00 | 885.00 | -0.19% | 297,341 |
| Jul 29, 2025 | 877.00 | 893.85 | 873.05 | 886.70 | 886.70 | 0.72% | 1,154,746 |
| Jul 28, 2025 | 910.00 | 913.95 | 879.25 | 880.40 | 880.40 | -3.64% | 374,690 |
| Jul 25, 2025 | 908.00 | 924.90 | 897.65 | 913.65 | 913.65 | -4.73% | 1,077,459 |
| Jul 24, 2025 | 968.40 | 969.90 | 954.00 | 959.00 | 959.00 | -0.95% | 199,327 |
| Jul 23, 2025 | 952.95 | 970.55 | 952.95 | 968.20 | 968.20 | 1.66% | 472,259 |
| Jul 22, 2025 | 953.00 | 961.75 | 939.90 | 952.40 | 952.40 | 0.36% | 532,983 |
| Jul 21, 2025 | 937.30 | 951.00 | 937.30 | 948.95 | 948.95 | 0.75% | 234,485 |
| Jul 18, 2025 | 923.70 | 944.65 | 920.05 | 941.85 | 941.85 | 1.94% | 550,274 |
| Jul 17, 2025 | 925.00 | 926.75 | 916.25 | 923.90 | 923.90 | 0.24% | 261,045 |