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 Finance Limited logo
BAJFINANCE.NS
Bajaj Finance Limited
10:00:00
961.8 ₹
0.0000 (%0.00)
Previous Close: 958.85
Day Low₺953.25
Day High₺971.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 917.6385
CLOSE 919.0611

Low

LOW 680.6

High

HIGH 1,102.5
DATEOPENHIGHLOWCLOSE
01/01/2025682.3694.8680.6693.53
01/02/2025698743697.1738.92
01/03/2025738.98750735.93740.73
01/06/2025750759.99731.68734.94
01/07/2025735.5744.69730.15735.4
01/08/2025736.19738.85725.67735.54
01/09/2025733.85735.54723.6727.75
01/10/2025727.75736.71724.51728.81
01/13/2025724725.51713.4715.1
01/14/2025723738.8719.12733.5
01/15/2025734.05735710.52717.74
01/16/2025720728.9719.41725.98
01/17/2025722.1728.5715.63718.21
01/20/2025718.21747718.21744.01
01/21/2025745748.5727.76729.17
01/22/2025733.9742.03726.04739.72
01/23/2025734.1752.4732.5744.33
01/24/2025744.33750.5733.83743.86
01/27/2025738.01747.45726729.55
01/28/2025739770.68734.5760.66
01/29/2025765.73778.7756.9775.97
01/30/2025785825.07785790.17
01/31/2025792.5798.07779.1788.51
02/01/2025788811778.44800.01
02/03/2025792.22843.93792.11842.58
02/04/2025842.5849830.3847.54
02/05/2025850858.87844.55850.95
02/06/2025853.43866.28846.2850.73
02/07/2025858.5858.5838.39847.43
02/10/2025847.88848.8822828.68
02/11/2025829.9835.51813.94819.12
02/12/2025814.97828.4802.5821.41
02/13/2025819.71849.8819.71840.9
02/14/2025840.86845.56828.2839.23
02/17/2025822.03848.8822.03842.66
02/18/2025843848836.07846.59
02/19/2025845.92852.9840843.95
02/20/2025835.59845.56834.57839.95
02/21/2025836842.03828.8839.67
02/24/2025832.8839.9831.11835.5
02/25/2025835.5852.67833.81848.88
02/27/2025854.26873.9854.26870.54
02/28/2025866.5867851.01853.03
03/03/2025853.6865.08843.81862.79
03/04/2025852.22861.93851.37858.6
03/05/2025845.5850822.1829.87
03/06/2025836.5845.98827.56841.09
03/07/2025840.99847836.65840.45
03/10/2025843.78863.79832.61834.26
03/11/2025830.5837.5821.13834.05
03/12/2025834.11852.45827.26848.45
03/13/2025850856839.3842.05
03/17/2025839.92863838.6858.04
03/18/2025861.5869.9849.48868.25
03/19/2025870887.9868.26873.16
03/20/2025872.5876.81854.12867.97
03/21/2025904908.9883.1891.61
03/24/2025909.6911.5892.7909.01
03/25/2025912.5926.01897.71906.73
03/26/2025910.21912.69885886.61
03/27/2025886.1905.54882.23900.39
03/28/2025899.76902.89886.1894.56
04/01/2025878.33892.5867.1869.82
04/02/2025873875.99861.2866.93
04/03/2025865876.5846.02859.46
04/04/2025865.6879.7858.38871.89
04/07/2025834860.05830.72856.8
04/08/2025865887.3865882.23
04/09/2025881.5884.2862.5873.58
04/11/2025882.51897.35881.07892.11
04/15/2025925.55929907.55914.1
04/16/2025914.95917.15896.4905.65
04/17/2025904919895.2916.25
04/21/2025917931.5914.15927.35
04/22/2025929.5939.3923926.05
04/23/2025928.2934.85915932.3
04/24/2025962966927.3930.1
04/25/2025931.05934.45899911.2
04/28/2025908912.5900.05909.3
04/29/2025913914.6896909.3
04/30/2025884888.8855.6863.45
05/02/2025857.55891.5856.6886.25
05/05/2025887.75903.3886.6893.2
05/06/2025891.1897.4875879.75
05/07/2025875899.75872.3898.65
05/08/2025897.7907.45877.5883.25
05/09/2025865878.1860.5864.1
05/12/2025884.9903882.55901.85
05/13/2025900.4916.35899.1904.2
05/14/2025904.5911.05901.2908.1
05/15/2025909.95921.5902.8918.85
05/16/2025918.85928.6913.35916.7
05/19/2025916.7928.95916.7925.55
05/20/2025929.8931906.9907.9
05/21/2025910928902.85919.75
05/22/2025919.75919.9907.05913.9
05/23/2025913.9928.65911.1924.35
05/26/2025925.5933.65925926.95
05/27/2025927929914.3917.1
05/28/2025924.5929.45914.1926.75
05/29/2025925927.95916920.4
05/30/2025917920.35912.1918.05
06/02/2025913916.5904911.85
06/03/2025910.6912.8897897.9
06/04/2025897.5903.95896.45898.7
06/05/2025898.7898.7886.95893.4
06/06/2025894.5943.4887.6937.15
06/09/2025955978.8940.3960.75
06/10/2025970970948.55949.75
06/11/2025949957940.4942.5
06/12/2025944.9953.3935.5936.85
06/13/2025915936.55914.7933.1
06/16/2025956956925938
06/17/2025941.5943.5917.5923
06/18/2025927932.5915919
06/19/2025919922.5894900.5
06/20/2025897907.5886905
06/23/2025899918890.5915.5
06/24/2025920936914.5916.5
06/25/2025918930916928
06/26/2025930953.5928.5951.5
06/27/2025950959.5936947
06/30/2025956956934936.5
07/01/2025932.5941.8928936.65
07/02/2025933939.85914923
07/03/2025922924.5905.2910.15
07/04/2025922940.7919925.3
07/07/2025925929.3918.1924.65
07/08/2025918.8929.5918.8927.65
07/09/2025926.5946924940.6
07/10/2025943951.7942.25947.65
07/11/2025938.7947.15931.55933.5
07/14/2025932932911.3918.85
07/15/2025919930.6918928.4
07/16/2025924927919.4921.75
07/17/2025925.95926.25916923.3
07/18/2025920.5944.9920942
07/21/2025938.9951937.35948.45
07/22/2025955962940952.55
07/23/2025954970.95953.65968.3
07/24/2025970970954958.95
07/25/2025906.4924.9898913.75
07/28/2025909.25913.75879880.5
07/29/2025875.05894873.5886.55
07/30/2025890.95892.6875884.85
07/31/2025872887.85868881.2
08/01/2025884.8895.85873875.6
08/04/2025874886.75873.7885.3
08/05/2025889893.6882.4891.9
08/06/2025888895.5874.6876.65
08/07/2025871882867.25879.1
08/08/2025877888.3876877.15
08/11/2025877.15888.3872.75877.8
08/12/2025877.2884.9851.5853
08/13/2025854.55864849860
08/14/2025860866.9855.45861.45
08/18/2025875919.65875905.2
08/19/2025905.95909.9890.5902.3
08/20/2025900.55902886.05887.8
08/21/2025888901.3884895.6
08/22/2025895903.9892894.5
08/25/2025902.1908898.15900.8
08/26/2025899.95901.9873.5876.25
08/28/2025870.2884.5869.7876.85
08/29/2025870.85888870.85877.85
09/01/2025877.85894.8877.85889.35
09/02/2025895899.55886.15890.1
09/03/2025892.7898.85880.05896.3
09/04/2025915948912.25934.75
09/05/2025942942.35932937.6
09/08/2025937.6949.65935.65944.3
09/09/2025944949.4940948.4
09/10/2025951.05969.65947.7967.95
09/11/2025968975.9965.6970.25
09/12/2025972.251,004.6970.851,003.25
09/15/20259991,025.7998.11,009.85
09/16/20251,005.851,015.31,0001,003.25
09/17/20251,0101,011.81,000.351,007.5
09/18/20251,0071,009.8990996.5
09/19/2025991996988.6992.45
09/22/2025989.951,010.99891,006.5
09/23/20259991,028.89991,025.5
09/24/20251,021.51,0361,020.41,029.75
09/25/20251,0201,031.11,0081,012.75
09/26/20251,008.051,010.5981.05985.1
09/29/2025990997.8981.1990.95
09/30/20259901,002.3989.45998.9
10/01/2025991.51,000977.75987.7
10/03/2025975992.2972989.75
10/06/20259931,023992.11,008.9
10/07/20251,008.91,029.51,008.91,016.55
10/08/20251,012.051,0281,012.051,023.15
10/09/20251,0231,0291,014.951,024.1
10/10/20251,018.11,027.51,0171,023.85
10/13/20251,023.851,0401,021.51,036.75
10/14/20251,0401,042.11,011.351,019.15
10/15/20251,0261,0631,018.41,059.9
10/16/20251,0621,081.11,058.851,065.75
10/17/20251,056.11,076.451,056.11,070.1
10/20/20251,081.51,086.51,072.21,081
10/21/20251,084.91,0891,0811,086.5
10/23/20251,0901,102.51,083.91,094.15
10/24/20251,093.51,098.61,087.41,089.75
10/27/20251,090.951,0941,075.751,084.4
10/28/20251,0781,092.41,063.051,072.75
10/29/20251,0721,079.151,061.251,062.95
10/30/20251,0631,066.81,0451,052.3
10/31/20251,0521,069.451,041.41,042.8
11/03/20251,0371,0481,0311,043.1
11/04/20251,0401,060.41,0351,057
11/06/20251,0371,052.81,0351,041.9
11/07/20251,0391,076.91,034.21,066.6
11/10/20251,066.61,0881,062.91,085
11/11/20251,043.71,043.79971,005.2
11/12/20251,0111,018.41,008.81,013.2
11/13/20251,012.51,019.41,003.51,005.4
11/14/20251,004.91,019.91,002.61,018.5
11/17/20251,0211,0331,0171,026.8
11/18/20251,021.21,024.11,011.71,013.6
11/19/20251,0091,016.11,004.61,005.6
11/21/20251,0201,027.61,001.51,004.1
11/24/20251,0051,009.3990994
11/25/2025995996.9984.5986.2
11/26/2025986.21,012.8981.31,010.7
11/27/20251,015.61,044.91,010.91,033.8
11/28/20251,0381,043.51,0311,037.5
12/01/20251,041.91,0421,018.81,021.1
12/02/20251,014.51,0361,013.91,025.5
12/03/20251,0211,026.31,014.21,021.4
12/04/20251,0181,032.31,0161,029.1
12/05/20251,028.91,0611,026.51,048
12/08/20251,0481,049.81,0231,026.4
12/09/20251,0251,0261,013.71,016.7
12/10/20251,0161,021.71,007.31,010.3
12/11/20251,011.91,020.51,000.11,006.4
12/12/20251,0001,020.81,0001,017.3
12/15/20251,0151,016.51,0081,012.7
12/16/20251,007.51,010.6996.5998.4
12/17/20251,0001,011.2995.3999.6
12/18/20251,002.11,009.79951,000.3
12/19/20251,003.21,0141,002.51,008.3
12/22/20251,008.31,015.41,0051,007.8
12/23/20251,013.51,0181,005.71,011.4
12/24/20251,0111,037.41,0061,011.7
12/26/20251,011.71,011.79981,000
12/29/20251,0031,003.9989.6998
12/30/2025994.1997.6987.1989.3
12/31/2025990994.2978.4986.8