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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 930.4088
CLOSE 929.9754

Low

LOW 787.9

High

HIGH 1,046
DATEOPENHIGHLOWCLOSE
01/01/2026988.2989969973.1
01/02/2026972.9994.2960.6990.45
01/05/2026979.7999.15975978.75
01/06/2026978987973.3977.35
01/07/2026973.05976.45965.05968.8
01/08/2026968.5978.35965.3971.95
01/09/2026970.1983953.7959.6
01/12/2026958.8961.4939.85951.9
01/13/2026950955.85939949
01/14/2026947953.9943.15945.95
01/16/2026940.2963936.8950.25
01/19/2026950.5972.9948.85969.45
01/20/2026975.7975.7927.9933.2
01/21/2026925947.3921936.25
01/22/2026947947934.25942.85
01/23/2026942.85951.4926.3927.85
01/27/2026930931.95907.7914.7
01/28/2026914.7936.9914.7935.15
01/29/2026935.15939.8923.7935.15
01/30/2026928.35938925.15929.85
02/01/2026930.8935888.55902.35
02/02/2026887909.4887903.7
02/03/2026960972.8941.9964.4
02/04/2026965975.7944.15963.3
02/05/2026964968.5953964.75
02/06/2026973.95986.5966.1981.7
02/09/2026988988971.6983.15
02/10/2026983.15985.15961.3965.6
02/11/2026965.3974.5961.4968.95
02/12/2026968.31,002965999.1
02/13/20269951,032992.81,024.75
02/16/20261,023.051,029.31,003.31,012.75
02/17/20261,012.751,016.351,0041,014.15
02/18/20261,014.551,025.71,007.051,023.8
02/19/20261,0241,024.51,0071,017.05
02/20/20261,015.91,036.61,008.751,030.2
02/23/20261,032.451,0461,029.051,031
02/24/20261,026.31,028.751,010.31,023.55
02/25/20261,0281,0341,013.41,021.05
02/26/20261,020.751,031.21,006.051,012.95
02/27/20261,008.951,014.9993.1995.9
03/02/2026971990.4968978.25
03/04/2026967967941.3945.1
03/05/2026958968.25945.9962.4
03/06/2026960961.5946.6950.2
03/09/2026921.8941.1909.05938.05
03/10/2026950952.15931.85939.8
03/11/2026932.2941.25890893.65
03/12/2026880.1888.2858.35863.1
03/13/2026861868.35848.8855.05
03/16/2026850.1881.9850.1878.15
03/17/2026878.15881.05859.55868.6
03/18/2026876.1893.95858.2880.1
03/19/2026868.2869.9826.7832.2
03/20/2026836.7841.95819.25830.55
03/23/2026818.1818.8787.9812.6
03/24/2026830854817.6849
03/25/2026862.05888.8853.3882.75
03/27/2026875875.15841.25843.8
03/30/2026831834.9799801.55
04/01/2026832.8842.05814.8817.3
04/02/2026809830.05792.45826.85
04/06/2026828.9853814.25850.85
04/07/2026848862.8844.45855.1
04/08/2026890926881915.05
04/09/2026902913.4891.4903.25
04/10/2026915.75927.3912.3924.55
04/13/2026896.15905.9881.1898.95
04/15/2026925925911.1913.15
04/16/2026919932.6904905.9
04/17/2026902.15910.45895.8908.25
04/20/2026908.25920.9898917.75
04/21/2026919.5945.95919938.85
04/22/2026938946.35930.15934.75
04/23/2026926.1929.85909.35918.35
04/24/2026920924.7909.8921.55
04/27/2026923.05928.95908.3921.8
04/28/2026921.8929.9914.35923.65
04/29/2026925937916.6930
04/30/2026945975933.9937
05/04/2026938.1966938.1950.2
05/05/2026950.2961.1933.15958.6
05/06/2026965984965980.75
05/07/2026992.25992.25969972.75
05/08/2026971971.95951955.35
05/11/2026946956933.55936.05
05/12/2026928932.65901.75904.2
05/13/2026902907.4890.05896.15
05/14/2026902.9915889912.15
05/15/2026913921.6907.35910.45
05/18/2026900925890.7921.1
05/19/2026927.6930920.1923.55
05/20/2026910926.3908.45923.1
05/21/2026933934.9903.25907.65
05/22/2026908.1924908.1916.55
05/25/2026926.1944924.45941.9
05/26/2026943.95948.4928.1930.2
05/27/2026932935.95923931.15
05/29/2026915.1937.8895.3908.25
06/01/2026911.45918888889.05
06/02/2026874884.4860.45882
06/03/2026882882863.5876.8
06/04/2026870.2879.15868874.4
06/05/2026874913874889.4
06/08/2026873879.4866.5871.1
06/09/2026886888.75872.1886.9
06/10/2026890.1894.7880.1884.1
06/11/2026880886.95868.5870.55
06/12/2026881.2921881.1918.3
06/15/2026942959939942.3
06/16/2026946963.9946959.65
06/17/2026955.1961.8951.55958.4
06/18/2026958.35960.95948958.85
06/19/2026954.05971.7953.25961.8