Bajaj Finance Limited (NSE:BAJFINANCE)
India
· Delayed Price · Currency is INR 985.10
-27.65 (-2.73%)
Sep 26, 2025, 3:29 PM IST
Bajaj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,008.05 | 1,010.50 | 981.05 | 985.10 | 985.10 | -2.73% | 9,109,737 |
| Sep 25, 2025 | 1,020.00 | 1,031.10 | 1,008.00 | 1,012.75 | 1,012.75 | -1.65% | 16,731,453 |
| Sep 24, 2025 | 1,021.50 | 1,036.00 | 1,020.40 | 1,029.75 | 1,029.75 | 0.41% | 6,433,184 |
| Sep 23, 2025 | 999.00 | 1,028.80 | 999.00 | 1,025.50 | 1,025.50 | 1.89% | 10,230,040 |
| Sep 22, 2025 | 989.95 | 1,010.90 | 989.00 | 1,006.50 | 1,006.50 | 1.42% | 4,250,045 |
| Sep 19, 2025 | 991.00 | 996.00 | 988.60 | 992.45 | 992.45 | -0.41% | 6,736,440 |
| Sep 18, 2025 | 1,007.00 | 1,009.80 | 990.00 | 996.50 | 996.50 | -1.09% | 9,738,376 |
| Sep 17, 2025 | 1,010.00 | 1,011.80 | 1,000.35 | 1,007.50 | 1,007.50 | 0.42% | 6,995,023 |
| Sep 16, 2025 | 1,005.85 | 1,015.30 | 1,000.00 | 1,003.25 | 1,003.25 | -0.65% | 7,602,155 |
| Sep 15, 2025 | 999.00 | 1,025.70 | 998.10 | 1,009.85 | 1,009.85 | 0.66% | 9,989,753 |
| Sep 12, 2025 | 972.25 | 1,004.60 | 970.85 | 1,003.25 | 1,003.25 | 3.40% | 11,412,561 |
| Sep 11, 2025 | 968.00 | 975.90 | 965.60 | 970.25 | 970.25 | 0.24% | 5,982,627 |
| Sep 10, 2025 | 951.05 | 969.65 | 947.70 | 967.95 | 967.95 | 2.06% | 6,836,239 |
| Sep 9, 2025 | 944.00 | 949.40 | 940.00 | 948.40 | 948.40 | 0.43% | 5,417,393 |
| Sep 8, 2025 | 937.60 | 949.65 | 935.65 | 944.30 | 944.30 | 0.71% | 5,657,331 |
| Sep 5, 2025 | 942.00 | 942.35 | 932.00 | 937.60 | 937.60 | 0.30% | 5,467,260 |
| Sep 4, 2025 | 915.00 | 948.00 | 912.25 | 934.75 | 934.75 | 4.29% | 21,738,706 |
| Sep 3, 2025 | 892.70 | 898.85 | 880.05 | 896.30 | 896.30 | 0.70% | 5,493,809 |
| Sep 2, 2025 | 895.00 | 899.55 | 886.15 | 890.10 | 890.10 | 0.08% | 6,103,185 |
| Sep 1, 2025 | 877.85 | 894.80 | 877.85 | 889.35 | 889.35 | 1.31% | 4,101,526 |
| Aug 29, 2025 | 870.85 | 888.00 | 870.85 | 877.85 | 877.85 | 0.11% | 5,672,446 |
| Aug 28, 2025 | 870.20 | 884.50 | 869.70 | 876.85 | 876.85 | 0.07% | 8,349,342 |
| Aug 26, 2025 | 899.95 | 901.90 | 873.50 | 876.25 | 876.25 | -2.73% | 6,712,926 |
| Aug 25, 2025 | 902.10 | 908.00 | 898.15 | 900.80 | 900.80 | 0.70% | 5,837,876 |
| Aug 22, 2025 | 895.00 | 903.90 | 892.00 | 894.50 | 894.50 | -0.12% | 6,424,895 |
| Aug 21, 2025 | 888.00 | 901.30 | 884.00 | 895.60 | 895.60 | 0.88% | 6,697,533 |
| Aug 20, 2025 | 900.55 | 902.00 | 886.05 | 887.80 | 887.80 | -1.61% | 5,561,646 |
| Aug 19, 2025 | 905.95 | 909.90 | 890.50 | 902.30 | 902.30 | -0.32% | 5,764,382 |
| Aug 18, 2025 | 875.00 | 919.65 | 875.00 | 905.20 | 905.20 | 5.08% | 16,277,779 |
| Aug 14, 2025 | 860.00 | 866.90 | 855.45 | 861.45 | 861.45 | 0.17% | 5,379,250 |
| Aug 13, 2025 | 854.55 | 864.00 | 849.00 | 860.00 | 860.00 | 0.82% | 10,117,225 |
| Aug 12, 2025 | 877.20 | 884.90 | 851.50 | 853.00 | 853.00 | -2.83% | 8,257,312 |
| Aug 11, 2025 | 877.15 | 888.30 | 872.75 | 877.80 | 877.80 | 0.07% | 5,367,926 |
| Aug 8, 2025 | 877.00 | 888.30 | 876.00 | 877.15 | 877.15 | -0.22% | 3,736,916 |
| Aug 7, 2025 | 871.00 | 882.00 | 867.25 | 879.10 | 879.10 | 0.28% | 5,998,002 |
| Aug 6, 2025 | 888.00 | 895.50 | 874.60 | 876.65 | 876.65 | -1.71% | 4,212,648 |
| Aug 5, 2025 | 889.00 | 893.60 | 882.40 | 891.90 | 891.90 | 0.75% | 4,446,791 |
| Aug 4, 2025 | 874.00 | 886.75 | 873.70 | 885.30 | 885.30 | 1.11% | 3,969,985 |
| Aug 1, 2025 | 884.80 | 895.85 | 873.00 | 875.60 | 875.60 | -0.64% | 5,300,299 |
| Jul 31, 2025 | 872.00 | 887.85 | 868.00 | 881.20 | 881.20 | -0.41% | 6,999,179 |
| Jul 30, 2025 | 890.95 | 892.60 | 875.00 | 884.85 | 884.85 | -0.19% | 5,054,496 |
| Jul 29, 2025 | 875.05 | 894.00 | 873.50 | 886.55 | 886.55 | 0.69% | 11,323,854 |
| Jul 28, 2025 | 909.25 | 913.75 | 879.00 | 880.50 | 880.50 | -3.64% | 14,011,284 |
| Jul 25, 2025 | 906.40 | 924.90 | 898.00 | 913.75 | 913.75 | -4.71% | 24,415,481 |
| Jul 24, 2025 | 970.00 | 970.00 | 954.00 | 958.95 | 958.95 | -0.97% | 5,189,112 |
| Jul 23, 2025 | 954.00 | 970.95 | 953.65 | 968.30 | 968.30 | 1.65% | 9,694,991 |
| Jul 22, 2025 | 955.00 | 962.00 | 940.00 | 952.55 | 952.55 | 0.43% | 6,237,382 |
| Jul 21, 2025 | 938.90 | 951.00 | 937.35 | 948.45 | 948.45 | 0.68% | 4,660,232 |
| Jul 18, 2025 | 920.50 | 944.90 | 920.00 | 942.00 | 942.00 | 2.03% | 7,893,820 |
| Jul 17, 2025 | 925.95 | 926.25 | 916.00 | 923.30 | 923.30 | 0.17% | 4,583,882 |