Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bajaj Finserv Ltd. logo
BAJAJFINSV.NS
Bajaj Finserv Ltd.
10:00:04
1769.4 ₹
0.0000 (%0.00)
Previous Close: 1771.69998
Day Low₺1752
Day High₺1774
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,966.3823
CLOSE 1,966.0968

Low

LOW 1,565

High

HIGH 2,195
DATEOPENHIGHLOWCLOSE
01/01/20251,5651,584.051,5651,576.4
01/02/20251,581.31,717.91,576.41,700.65
01/03/20251,7001,7201,6921,701.1
01/06/20251,7151,732.951,6751,684.6
01/07/20251,6921,703.651,674.21,682.75
01/08/20251,6811,7091,668.551,697
01/09/20251,6971,700.51,6751,690.3
01/10/20251,6821,718.21,6801,701.25
01/13/20251,689.61,7001,666.61,674.15
01/14/20251,6891,7301,6841,713.5
01/15/20251,721.11,730.451,6501,671.65
01/16/20251,6801,705.951,679.21,697.35
01/17/20251,686.11,698.41,670.951,680.65
01/20/20251,686.31,7381,674.41,735.2
01/21/20251,7451,7511,7111,717
01/22/20251,7201,746.851,710.51,743.3
01/23/20251,742.551,7661,730.451,746.15
01/24/20251,7511,754.91,7251,728.7
01/27/20251,714.851,732.651,7021,711.6
01/28/20251,732.951,788.051,7151,768.95
01/29/20251,776.951,804.951,767.251,790.4
01/30/20251,8251,8561,7411,745.2
01/31/20251,713.61,753.71,698.21,736.1
02/01/20251,7471,7801,6171,754
02/03/20251,7351,8051,733.351,794.85
02/04/20251,8001,818.91,772.81,813.25
02/05/20251,8111,826.551,7801,796.75
02/06/20251,8081,812.951,779.451,788
02/07/20251,8011,8221,784.351,798.35
02/10/20251,804.91,806.951,774.81,792.4
02/11/20251,792.41,795.31,7421,744.85
02/12/20251,7491,800.851,727.251,788.7
02/13/20251,803.951,853.51,796.651,849.25
02/14/20251,853.51,867.61,8251,841.3
02/17/20251,841.31,898.751,830.451,894.85
02/18/20251,8921,913.81,880.81,893.7
02/19/20251,891.051,899.21,868.051,875.35
02/20/20251,867.851,887.51,861.051,881.25
02/21/20251,872.21,893.31,866.41,879.35
02/24/20251,8681,889.91,8531,857.8
02/25/20251,857.81,8961,857.81,875.1
02/27/20251,882.151,938.81,8811,925.55
02/28/20251,911.051,9201,862.551,872.3
03/03/20251,884.71,884.71,818.71,838.55
03/04/20251,829.751,833.51,785.251,790.3
03/05/20251,7871,808.81,7331,801.8
03/06/20251,818.81,8531,784.11,845.45
03/07/20251,845.151,865.551,836.51,845.3
03/10/20251,844.751,888.751,8351,840.35
03/11/20251,8301,836.851,788.251,805.4
03/12/20251,8141,824.351,8001,819.45
03/13/20251,8281,8401,803.151,807.45
03/17/20251,8201,880.91,797.151,871.6
03/18/20251,9001,907.851,833.251,844.65
03/19/20251,8551,864.41,8401,842.25
03/20/20251,842.251,8551,814.11,851.85
03/21/20251,8781,8801,8251,847.25
03/24/20251,855.351,898.71,845.51,894.15
03/25/20251,9051,954.41,894.91,945.05
03/26/20251,9511,9781,9351,943.4
03/27/20251,9402,011.51,932.62,005.75
03/28/20251,995.752,0221,994.22,007.35
04/01/20251,9982,0021,932.51,937.1
04/02/20251,946.31,963.51,920.951,930.95
04/03/20251,9151,9501,904.951,920.45
04/04/20251,9121,929.951,8971,912.3
04/07/20251,8351,8941,823.51,852.65
04/08/20251,8901,9341,873.71,903.2
04/09/20251,8991,918.31,8781,895.7
04/11/20251,909.451,9661,906.551,946.3
04/15/20251,9841,9841,960.81,968
04/16/20251,9611,975.71,949.61,969.2
04/17/20251,961.52,039.71,9552,035.3
04/21/20252,037.12,118.72,035.72,103.5
04/22/20252,1042,1102,0702,077
04/23/20252,0942,117.82,057.42,100.8
04/24/20252,121.82,1352,085.42,105
04/25/20252,1052,1252,023.12,045.5
04/28/20252,0402,094.82,0402,049.7
04/29/20252,0612,0822,028.82,066.9
04/30/20252,018.22,0201,926.51,951.6
05/02/20251,9551,986.61,917.21,958
05/05/20251,964.92,036.61,959.12,026.2
05/06/20252,028.92,0452,008.12,035.8
05/07/20252,011.32,045.52,009.72,030.3
05/08/20252,0322,0501,992.92,006
05/09/20251,9701,9991,9631,970
05/12/20252,024.92,057.62,011.82,050.4
05/13/20252,046.92,061.42,010.62,018.2
05/14/20252,028.92,0422,0102,020.4
05/15/20252,015.12,050.41,996.72,041.9
05/16/20252,0542,0712,0222,033.6
05/19/20252,038.92,0532,0352,038.3
05/20/20252,0472,0471,9952,005.1
05/21/20252,011.52,0471,998.22,037.3
05/22/20252,037.32,041.81,9922,001
05/23/20252,005.92,048.72,003.22,036.5
05/26/20252,0442,0702,040.22,052.6
05/27/20252,0502,0582,014.52,029.9
05/28/20252,044.92,044.92,0182,022.4
05/29/20252,031.42,032.92,000.12,010.9
05/30/20252,010.92,031.72,010.92,017.4
06/02/20252,017.42,035.71,995.12,029
06/03/20252,039.12,044.81,9801,991.9
06/04/20252,0002,007.81,944.11,956.1
06/05/20251,9611,965.91,929.11,944
06/06/20251,9682,018.71,9211,990
06/09/20252,0012,057.71,9912,017.4
06/10/20252,022.12,028.31,988.11,998.1
06/11/20252,0042,0291,982.92,012.9
06/12/20252,0162,059.72,012.22,028.8
06/13/20252,0002,016.91,9802,011
06/16/20252,0052,0401,9982,028.2
06/17/20252,0302,033.91,996.22,003.3
06/18/20252,0022,0181,975.81,981.4
06/19/20251,9821,996.21,957.41,967.6
06/20/20251,974.81,998.91,9651,986.2
06/23/20251,976.32,008.41,950.71,997.6
06/24/20252,0192,032.41,999.22,009.2
06/25/20252,0282,0282,0042,011.8
06/26/20252,0182,0582,011.82,053.6
06/27/20252,0602,0652,0052,044
06/30/20252,0402,0642,0282,056
07/01/20252,055.12,068.52,042.62,053.8
07/02/20252,0542,057.51,996.62,007.9
07/03/20252,0082,014.41,977.61,980.7
07/04/20251,9932,032.91,9851,994.4
07/07/20251,996.82,016.91,9932,006.4
07/08/20252,0002,020.61,998.72,018.3
07/09/20252,0132,037.62,0122,026.4
07/10/20252,0342,0492,021.82,039.4
07/11/20252,0372,040.72,000.22,017.2
07/14/20252,0102,0151,9892,003.6
07/15/20252,0102,0462,004.12,036.5
07/16/20252,040.12,043.72,018.12,036
07/17/20252,037.62,047.52,020.32,026.5
07/18/20252,029.92,038.92,007.32,029.6
07/21/20252,026.92,0562,017.62,053.9
07/22/20252,047.92,0492,015.22,039.6
07/23/20252,047.72,063.22,033.72,060.5
07/24/20252,060.52,060.62,0252,032.3
07/25/20251,9992,0001,932.91,985.8
07/28/20251,9902,0231,971.11,977.8
07/29/20251,977.81,984.51,943.81,972.6
07/30/20251,972.71,989.11,945.11,959.8
07/31/20251,953.11,968.31,941.11,948
08/01/20251,9451,977.91,911.21,916.3
08/04/20251,9231,944.41,9231,933.6
08/05/20251,930.11,942.71,9161,939.4
08/06/20251,939.41,946.71,912.21,924
08/07/20251,919.71,932.91,890.61,914
08/08/20251,9151,929.71,906.41,919.2
08/11/20251,9181,939.81,903.11,922.8
08/12/20251,9251,934.31,9041,908
08/13/20251,9141,9201,892.91,914.4
08/14/20251,914.41,939.11,912.51,925.1
08/18/20251,9502,0171,9501,993.5
08/19/20251,9941,997.61,964.81,972.2
08/20/20251,972.81,976.51,949.21,958.5
08/21/20251,9841,9981,974.51,980
08/22/20251,9751,977.31,963.51,965.9
08/25/20251,959.11,967.81,9531,963.8
08/26/20251,9601,963.41,917.61,924.2
08/28/20251,9201,939.71,910.61,917.6
08/29/20251,923.11,931.11,9101,913.5
09/01/20251,918.91,9461,9131,943.5
09/02/20251,9451,958.71,938.61,955.9
09/03/20251,9501,9721,9501,966.1
09/04/20251,9852,033.81,9712,002.2
09/05/20252,013.92,023.82,002.12,014.4
09/08/20252,014.42,026.42,006.12,008.4
09/09/20252,0122,0392,0122,025.3
09/10/20252,035.12,0472,026.62,038.2
09/11/20252,0382,048.82,028.42,037.8
09/12/20252,036.12,0892,034.32,081.5
09/15/20252,0782,0972,0682,080
09/16/20252,0852,104.92,077.62,080.3
09/17/20252,0882,0902,054.92,057
09/18/20252,0662,0752,0452,069.2
09/19/20252,0692,077.22,053.72,067.3
09/22/20252,067.32,0822,062.32,069.5
09/23/20252,0682,0922,0682,084.4
09/24/20252,084.12,088.82,062.92,069.2
09/25/20252,069.22,0742,032.42,035.6
09/26/20252,0402,047.51,996.12,003.2
09/29/20252,007.92,0311,994.92,024.7
09/30/20252,0252,036.42,0012,006.4
10/01/20252,008.92,0141,979.52,007
10/03/20252,016.52,0171,9682,000.9
10/06/20251,996.12,042.21,995.12,033.2
10/07/20252,038.72,056.42,0292,032.6
10/08/20252,031.52,038.22,0052,013.6
10/09/20252,013.62,025.92,0052,014.6
10/10/20252,014.62,0262,001.22,004.3
10/13/20252,004.12,0251,996.62,020.4
10/14/20252,024.92,036.82,006.62,019.4
10/15/20252,024.52,088.82,020.12,084.1
10/16/20252,078.52,1002,0782,090.2
10/17/20252,0902,1042,0772,083.7
10/20/20252,0882,149.52,0882,139.8
10/21/20252,1502,1842,1342,169.1
10/23/20252,1702,1952,159.12,176.6
10/24/20252,176.62,1842,144.62,159.5
10/27/20252,159.52,178.52,149.92,170.2
10/28/20252,1722,188.72,123.12,140.2
10/29/20252,1502,1502,124.22,137
10/30/20252,1402,1462,101.32,114.6
10/31/20252,1152,128.92,085.42,088.3
11/03/20252,0862,1002,0702,081.6
11/04/20252,0872,098.82,061.52,073.2
11/06/20252,0792,080.42,057.22,063.2
11/07/20252,0602,1122,042.82,102.1
11/10/20252,114.72,126.82,096.32,118.3
11/11/20252,0852,0991,952.41,989.4
11/12/20252,009.52,0391,9952,035.5
11/13/20252,0452,072.42,032.32,056.2
11/14/20252,0502,0722,044.22,065.8
11/17/20252,065.82,081.12,0552,079.6
11/18/20252,0732,075.52,0472,050.2
11/19/20252,059.42,059.42,0352,050.2
11/21/20252,1002,1002,045.12,052.4
11/24/20252,0642,0642,025.82,030.8
11/25/20252,0392,051.52,026.42,030.2
11/26/20252,0352,088.52,030.92,085.1
11/27/20252,085.12,1182,075.62,103.2
11/28/20252,1102,1132,086.52,094
12/01/20252,102.52,105.92,0752,081.8
12/02/20252,070.12,081.52,059.52,065.9
12/03/20252,065.92,072.42,0352,046
12/04/20252,0462,061.92,0342,049.2
12/05/20252,0502,1102,045.82,096.5
12/08/20252,1002,104.92,038.52,059.2
12/09/20252,0502,081.82,0392,069.5
12/10/20252,0702,098.22,0602,065.8
12/11/20252,0802,082.72,0502,065.8
12/12/20252,075.82,0932,069.22,083.1
12/15/20252,079.92,080.82,0612,070.5
12/16/20252,066.12,067.82,0292,035.2
12/17/20252,035.22,0442,011.62,021.2
12/18/20252,0202,0382,012.62,026.3
12/19/20252,0192,0552,017.92,043.8
12/22/20252,044.12,053.92,037.22,049.8
12/23/20252,0492,057.52,0422,047.6
12/24/20252,048.52,064.52,024.32,035.7
12/26/20252,035.72,035.72,005.42,017.6
12/29/20252,0202,026.41,997.22,012.1
12/30/20252,0122,047.81,980.42,026.4
12/31/20252,030.22,046.32,010.42,039.9