Skip to main content
Bajaj Finance Limited (NSE:BAJFINANCE)
India flag India · Delayed Price · Currency is INR
1,048.00
+18.90 (1.84%)
At close: Dec 5, 2025

Bajaj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,028.901,061.001,026.501,048.001,048.001.84%13,123,570
Dec 4, 20251,018.001,032.301,016.001,029.101,029.100.75%5,404,918
Dec 3, 20251,021.001,026.301,014.201,021.401,021.40-0.40%5,895,670
Dec 2, 20251,014.501,036.001,013.901,025.501,025.500.43%6,706,145
Dec 1, 20251,041.901,042.001,018.801,021.101,021.10-1.58%6,459,837
Nov 28, 20251,038.001,043.501,031.001,037.501,037.500.36%4,983,147
Nov 27, 20251,015.601,044.901,010.901,033.801,033.802.29%12,076,030
Nov 26, 2025986.201,012.80981.301,010.701,010.702.48%9,772,235
Nov 25, 2025995.00996.90984.50986.20986.20-0.78%6,376,983
Nov 24, 20251,005.001,009.30990.00994.00994.00-1.01%9,574,900
Nov 21, 20251,020.001,027.601,001.501,004.101,004.10-2.38%6,304,584
Nov 20, 20251,015.001,031.701,007.301,028.601,028.602.29%5,459,073
Nov 19, 20251,009.001,016.101,004.601,005.601,005.60-0.79%5,158,832
Nov 18, 20251,021.201,024.101,011.701,013.601,013.60-1.29%4,562,185
Nov 17, 20251,021.001,033.001,017.001,026.801,026.800.81%6,011,603
Nov 14, 20251,004.901,019.901,002.601,018.501,018.501.30%4,381,122
Nov 13, 20251,012.501,019.401,003.501,005.401,005.40-0.77%8,503,994
Nov 12, 20251,011.001,018.401,008.801,013.201,013.200.80%11,131,270
Nov 11, 20251,043.701,043.70997.001,005.201,005.20-7.35%23,762,890
Nov 10, 20251,066.601,088.001,062.901,085.001,085.001.73%5,692,236
Nov 7, 20251,039.001,076.901,034.201,066.601,066.602.37%6,940,923
Nov 6, 20251,037.001,052.801,035.001,041.901,041.90-1.43%5,776,277
Nov 4, 20251,040.001,060.401,035.001,057.001,057.001.33%6,202,540
Nov 3, 20251,037.001,048.001,031.001,043.101,043.100.03%4,135,617
Oct 31, 20251,052.001,069.451,041.401,042.801,042.80-0.90%5,315,632
Oct 30, 20251,063.001,066.801,045.001,052.301,052.30-1.00%4,271,927
Oct 29, 20251,072.001,079.151,061.251,062.951,062.95-0.91%5,386,803
Oct 28, 20251,078.001,092.401,063.051,072.751,072.75-1.07%12,324,340
Oct 27, 20251,090.951,094.001,075.751,084.401,084.40-0.49%7,366,175
Oct 24, 20251,093.501,098.601,087.401,089.751,089.75-0.40%6,440,277
Oct 23, 20251,090.001,102.501,083.901,094.151,094.150.70%11,143,400
Oct 21, 20251,084.901,089.001,081.001,086.501,086.500.51%911,624
Oct 20, 20251,081.501,086.501,072.201,081.001,081.001.02%5,700,858
Oct 17, 20251,056.101,076.451,056.101,070.101,070.100.41%5,761,670
Oct 16, 20251,062.001,081.101,058.851,065.751,065.750.55%9,901,992
Oct 15, 20251,026.001,063.001,018.401,059.901,059.904.00%10,205,150
Oct 14, 20251,040.001,042.101,011.351,019.151,019.15-1.70%7,668,358
Oct 13, 20251,023.851,040.001,021.501,036.751,036.751.26%7,684,523
Oct 10, 20251,018.101,027.501,017.001,023.851,023.85-0.02%3,714,548
Oct 9, 20251,023.001,029.001,014.951,024.101,024.100.09%4,444,154
Oct 8, 20251,012.051,028.001,012.051,023.151,023.150.65%4,448,915
Oct 7, 20251,008.901,029.501,008.901,016.551,016.550.76%7,991,437
Oct 6, 2025993.001,023.00992.101,008.901,008.901.93%9,299,635
Oct 3, 2025975.00992.20972.00989.75989.750.21%7,692,197
Oct 1, 2025991.501,000.00977.75987.70987.70-1.12%6,932,272
Sep 30, 2025990.001,002.30989.45998.90998.900.80%7,182,200
Sep 29, 2025990.00997.80981.10990.95990.950.59%5,804,877
Sep 26, 20251,008.051,010.50981.05985.10985.10-2.73%9,109,737
Sep 25, 20251,020.001,031.101,008.001,012.751,012.75-1.65%16,731,450
Sep 24, 20251,021.501,036.001,020.401,029.751,029.750.41%6,433,184