NSE - Delayed Quote
INR
Bajaj Finance Limited (BAJFINANCE.NS)
939.10
+0.20
(+0.02%)
At close: October 30 at 3:28:19 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
934.00
952.45
931.20
939.10
939.10
9,334,765
Oct 29, 2026
915.00
943.30
908.75
938.90
938.90
8,659,753
Oct 28, 2026
905.00
919.00
899.15
917.25
917.25
5,460,928
Oct 27, 2026
916.00
924.00
907.50
912.00
912.00
6,233,563
Oct 26, 2026
920.00
926.70
906.20
918.70
918.70
3,976,714
Oct 23, 2026
940.00
949.70
915.40
928.95
928.95
6,270,760
Oct 22, 2026
907.45
942.10
907.40
942.10
942.10
10,621,523
Oct 21, 2026
963.70
968.80
918.70
926.00
926.00
18,557,070
Oct 19, 2026
985.00
985.50
955.60
957.35
957.35
8,308,852
Oct 16, 2026
966.00
982.10
958.50
982.10
982.10
7,810,809
Oct 15, 2026
951.90
975.00
947.65
965.25
965.25
10,802,450
Oct 14, 2026
980.00
984.75
957.00
957.00
957.00
7,139,305
Oct 13, 2026
946.60
986.50
946.10
982.75
982.75
7,559,515
Oct 12, 2026
960.00
972.85
954.00
957.25
957.25
5,044,925
Oct 9, 2026
951.95
968.00
950.70
960.00
960.00
7,684,275
Oct 8, 2026
956.50
962.75
946.30
955.95
955.95
9,368,412
Oct 7, 2026
969.15
984.40
952.30
963.85
963.85
11,415,155
Oct 6, 2026
970.00
973.25
957.00
963.10
963.10
4,380,406
Oct 5, 2026
962.55
995.80
962.55
970.00
970.00
12,682,669
Oct 1, 2026
953.90
955.95
937.30
948.30
948.30
5,698,769
Sep 30, 2026
981.50
981.50
955.80
959.40
959.40
6,625,616
Sep 29, 2026
977.50
979.70
961.40
973.80
973.80
8,612,123
Sep 28, 2026
990.00
992.30
974.00
985.00
985.00
7,707,443
Sep 25, 2026
982.00
997.20
980.20
996.90
996.90
5,467,794
Sep 24, 2026
1,005.00
1,015.00
974.00
982.00
982.00
13,385,656
Sep 23, 2026
1,034.70
1,043.20
1,022.00
1,043.20
1,043.20
8,618,523
Sep 22, 2026
1,025.30
1,029.20
1,005.00
1,008.80
1,008.80
4,581,750
Sep 21, 2026
1,035.00
1,037.70
1,021.30
1,021.30
1,021.30
4,170,558
Sep 18, 2026
1,025.90
1,040.30
1,019.10
1,040.30
1,040.30
8,201,656
Sep 17, 2026
1,010.00
1,027.90
1,010.00
1,015.00
1,015.00
4,816,547
Sep 16, 2026
1,010.50
1,019.30
1,006.20
1,006.20
1,006.20
4,190,272
Sep 15, 2026
1,035.00
1,038.60
1,005.50
1,009.20
1,009.20
5,792,124
Sep 11, 2026
1,031.00
1,035.00
1,015.10
1,034.50
1,034.50
5,411,299
Sep 10, 2026
1,042.50
1,048.70
1,036.50
1,043.50
1,043.50
3,902,988
Sep 9, 2026
1,045.10
1,060.10
1,038.50
1,039.30
1,039.30
9,244,698
Sep 8, 2026
1,058.80
1,059.60
1,050.00
1,054.10
1,054.10
3,608,327
Sep 7, 2026
1,064.00
1,070.00
1,054.30
1,060.00
1,060.00
3,586,860
Sep 4, 2026
1,050.60
1,063.60
1,049.70
1,060.50
1,060.50
5,952,048
Sep 3, 2026
1,057.10
1,059.70
1,043.20
1,049.00
1,049.00
6,626,755
Sep 2, 2026
1,044.20
1,061.00
1,034.80
1,055.90
1,055.90
6,234,288
Sep 1, 2026
1,065.00
1,067.00
1,047.00
1,053.90
1,053.90
4,813,301
Aug 31, 2026
1,069.40
1,073.00
1,052.00
1,057.00
1,057.00
7,002,192
Aug 28, 2026
1,065.70
1,081.50
1,065.70
1,079.90
1,079.90
4,554,311
Aug 27, 2026
1,090.00
1,107.00
1,083.00
1,083.00
1,083.00
5,220,239
Aug 26, 2026
1,083.30
1,095.00
1,082.40
1,085.00
1,085.00
3,234,877
Aug 25, 2026
1,077.00
1,087.40
1,066.30
1,087.40
1,087.40
2,770,499
Aug 24, 2026
1,086.00
1,094.90
1,076.90
1,077.00
1,077.00
4,342,556
Aug 21, 2026
1,105.40
1,105.50
1,090.60
1,095.00
1,095.00
3,042,594
Aug 20, 2026
1,089.70
1,102.30
1,086.30
1,095.00
1,095.00
6,741,475
Aug 19, 2026
1,093.90
1,093.90
1,076.40
1,080.20
1,080.20
2,877,930
Aug 18, 2026
1,088.60
1,100.00
1,087.60
1,094.30
1,094.30
3,374,018
Aug 17, 2026
1,080.00
1,100.40
1,078.80
1,089.30
1,089.30
2,295,675
Aug 14, 2026
1,090.80
1,098.50
1,085.20
1,087.00
1,087.00
4,225,781
Aug 13, 2026
1,095.00
1,095.30
1,083.00
1,090.80
1,090.80
2,405,186
Aug 12, 2026
1,093.00
1,094.70
1,080.00
1,094.20
1,094.20
7,054,842
Aug 11, 2026
1,098.00
1,101.50
1,086.30
1,093.30
1,093.30
6,523,358
Aug 10, 2026
1,078.00
1,106.10
1,070.80
1,102.20
1,102.20
7,303,098
Aug 7, 2026
1,113.00
1,113.00
1,074.50
1,078.00
1,078.00
15,614,001
Aug 6, 2026
1,155.50
1,160.20
1,144.60
1,144.80
1,144.80
6,472,397
Aug 5, 2026
1,152.00
1,166.00
1,145.10
1,158.80
1,158.80
5,154,683
Aug 4, 2026
1,164.00
1,164.00
1,139.50
1,149.00
1,149.00
9,437,990
Aug 3, 2026
1,176.30
1,176.40
1,140.20
1,153.00
1,153.00
13,758,012
Jul 31, 2026
1,095.00
1,151.50
1,083.60
1,141.20
1,141.20
40,814,590
Jul 30, 2026
1,046.00
1,068.00
1,035.10
1,053.50
1,053.50
9,866,564
Jul 29, 2026
1,056.00
1,065.90
1,048.40
1,054.40
1,054.40
6,444,368
Jul 28, 2026
1,049.00
1,055.00
1,042.40
1,048.40
1,048.40
4,726,447
Jul 27, 2026
1,026.70
1,050.00
1,026.60
1,048.30
1,048.30
7,610,916
Jul 24, 2026
1,027.30
1,030.20
1,001.30
1,012.80
1,012.80
18,416,962
Jul 23, 2026
1,053.30
1,061.20
1,036.50
1,039.80
1,039.80
8,016,651
Jul 22, 2026
1,064.00
1,070.60
1,056.10
1,060.30
1,060.30
6,757,716
Jul 21, 2026
1,064.00
1,074.40
1,060.90
1,069.20
1,069.20
6,970,658
Jul 20, 2026
1,057.00
1,067.70
1,038.20
1,064.00
1,064.00
9,348,760
Jul 17, 2026
1,044.90
1,058.50
1,037.60
1,056.30
1,056.30
12,882,360
Jul 16, 2026
1,024.00
1,042.40
1,021.20
1,037.60
1,037.60
9,079,076
Jul 15, 2026
1,006.60
1,037.30
1,006.60
1,021.30
1,021.30
5,538,356
Jul 14, 2026
1,007.00
1,022.00
995.20
1,006.60
1,006.60
6,458,393
Jul 13, 2026
1,014.00
1,028.00
1,003.70
1,022.60
1,022.60
4,874,070
Jul 10, 2026
1,010.10
1,023.90
1,004.20
1,020.50
1,020.50
7,039,305
Jul 9, 2026
1,000.00
1,013.50
994.10
1,003.80
1,003.80
11,712,515
Jul 8, 2026
1,025.00
1,034.70
1,004.10
1,010.40
1,010.40
8,313,859
Jul 7, 2026
1,024.00
1,052.90
1,024.00
1,042.50
1,042.50
9,101,171
Jul 6, 2026
1,040.00
1,040.20
1,024.80
1,029.10
1,029.10
4,819,952
Jul 3, 2026
1,035.00
1,040.00
1,017.60
1,031.40
1,031.40
9,399,193
Jul 2, 2026
994.70
1,025.70
993.40
1,018.40
1,018.40
8,168,339
Jul 1, 2026
1,000.40
1,025.40
998.90
1,014.90
1,014.90
6,834,299
Jun 30, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
986.90
1,010.95
977.70
1,004.75
1,004.75
12,445,420
Jun 29, 2026
975.30
992.30
975.30
982.05
976.05
19,875,760
Jun 25, 2026
996.20
1,005.60
978.90
980.40
974.41
12,807,092
Jun 24, 2026
952.40
993.90
952.40
990.95
984.90
9,873,777
Jun 23, 2026
968.30
977.70
960.50
962.40
956.52
8,202,516
Jun 22, 2026
966.05
972.95
961.55
968.30
962.38
5,680,845
Jun 19, 2026
954.05
971.70
953.25
961.80
955.92
12,941,776
Jun 18, 2026
958.35
960.95
948.00
958.85
952.99
5,750,456
Jun 17, 2026
955.10
961.80
951.55
958.40
952.54
5,682,977
Jun 16, 2026
946.00
963.90
946.00
959.65
953.79
9,335,988
Jun 15, 2026
942.00
959.00
939.00
942.30
936.54
11,989,428
Jun 12, 2026
881.20
921.00
881.10
918.30
912.69
11,729,668
Jun 11, 2026
880.00
886.95
868.50
870.55
865.23
5,191,085
Jun 10, 2026
890.10
894.70
880.10
884.10
878.70
6,939,714
Jun 9, 2026
886.00
888.75
872.10
886.90
881.48
9,183,355
Jun 8, 2026
873.00
879.40
866.50
871.10
865.78
6,203,084
Jun 5, 2026
874.00
913.00
874.00
889.40
883.97
13,274,646
Jun 4, 2026
870.20
879.15
868.00
874.40
869.06
9,676,279
Jun 3, 2026
882.00
882.00
863.50
876.80
871.44
14,747,769
Jun 2, 2026
874.00
884.40
860.45
882.00
876.61
15,697,997
Jun 1, 2026
911.45
918.00
888.00
889.05
883.62
6,887,616
May 29, 2026
915.10
937.80
895.30
908.25
902.70
46,752,428
May 27, 2026
932.00
935.95
923.00
931.15
925.46
5,349,669
May 26, 2026
943.95
948.40
928.10
930.20
924.52
8,489,543
May 25, 2026
926.10
944.00
924.45
941.90
936.15
7,065,528
May 22, 2026
908.10
924.00
908.10
916.55
910.95
4,811,990
May 21, 2026
933.00
934.90
903.25
907.65
902.10
9,713,326
May 20, 2026
910.00
926.30
908.45
923.10
917.46
5,864,990
May 19, 2026
927.60
930.00
920.10
923.55
917.91
8,313,548
May 18, 2026
900.00
925.00
890.70
921.10
915.47
6,387,223
May 15, 2026
913.00
921.60
907.35
910.45
904.89
5,012,279
May 14, 2026
902.90
915.00
889.00
912.15
906.58
6,815,238
May 13, 2026
902.00
907.40
890.05
896.15
890.67
7,422,952
May 12, 2026
928.00
932.65
901.75
904.20
898.68
7,174,645
May 11, 2026
946.00
956.00
933.55
936.05
930.33
5,581,022
May 8, 2026
971.00
971.95
951.00
955.35
949.51
5,555,386
May 7, 2026
992.25
992.25
969.00
972.75
966.81
7,873,561
May 6, 2026
965.00
984.00
965.00
980.75
974.76
7,771,237
May 5, 2026
950.20
961.10
933.15
958.60
952.74
7,290,077
May 4, 2026
938.10
966.00
938.10
950.20
944.39
7,503,756
Apr 30, 2026
945.00
975.00
933.90
937.00
931.28
27,364,272
Apr 29, 2026
925.00
937.00
916.60
930.00
924.32
5,438,997
Apr 28, 2026
921.80
929.90
914.35
923.65
918.01
7,119,135
Apr 27, 2026
923.05
928.95
908.30
921.80
916.17
7,813,458
Apr 24, 2026
920.00
924.70
909.80
921.55
915.92
3,982,355
Apr 23, 2026
926.10
929.85
909.35
918.35
912.74
9,143,598
Apr 22, 2026
938.00
946.35
930.15
934.75
929.04
5,759,028
Apr 21, 2026
919.50
945.95
919.00
938.85
933.11
6,713,975
Apr 20, 2026
908.25
920.90
898.00
917.75
912.14
6,184,179
Apr 17, 2026
902.15
910.45
895.80
908.25
902.70
6,035,241
Apr 16, 2026
919.00
932.60
904.00
905.90
900.37
11,805,227
Apr 15, 2026
925.00
925.00
911.10
913.15
907.57
5,975,197
Apr 13, 2026
896.15
905.90
881.10
898.95
893.46
10,723,313
Apr 10, 2026
915.75
927.30
912.30
924.55
918.90
9,491,544
Apr 9, 2026
902.00
913.40
891.40
903.25
897.73
9,457,820
Apr 8, 2026
890.00
926.00
881.00
915.05
909.46
13,826,150
Apr 7, 2026
848.00
862.80
844.45
855.10
849.88
11,569,047
Apr 6, 2026
828.90
853.00
814.25
850.85
845.65
12,504,591
Apr 2, 2026
809.00
830.05
792.45
826.85
821.80
9,113,618
Apr 1, 2026
832.80
842.05
814.80
817.30
812.31
15,094,026
Mar 30, 2026
831.00
834.90
799.00
801.55
796.65
20,377,282
Mar 27, 2026
875.00
875.15
841.25
843.80
838.64
11,282,824
Mar 25, 2026
862.05
888.80
853.30
882.75
877.36
15,995,501
Mar 24, 2026
830.00
854.00
817.60
849.00
843.81
18,828,248
Mar 23, 2026
818.10
818.80
787.90
812.60
807.64
15,835,828
Mar 20, 2026
836.70
841.95
819.25
830.55
825.48
14,881,843
Mar 19, 2026
868.20
869.90
826.70
832.20
827.12
11,585,591
Mar 18, 2026
876.10
893.95
858.20
880.10
874.72
12,375,517
Mar 17, 2026
878.15
881.05
859.55
868.60
863.29
7,941,385
Mar 16, 2026
850.10
881.90
850.10
878.15
872.78
8,982,957
Mar 13, 2026
861.00
868.35
848.80
855.05
849.83
6,668,639
Mar 12, 2026
880.10
888.20
858.35
863.10
857.83
15,508,258
Mar 11, 2026
932.20
941.25
890.00
893.65
888.19
11,172,537
Mar 10, 2026
950.00
952.15
931.85
939.80
934.06
8,474,956
Mar 9, 2026
921.80
941.10
909.05
938.05
932.32
9,182,152
Mar 6, 2026
960.00
961.50
946.60
950.20
944.39
6,560,051
Mar 5, 2026
958.00
968.25
945.90
962.40
956.52
6,181,254
Mar 4, 2026
967.00
967.00
941.30
945.10
939.33
8,964,293
Mar 2, 2026
971.00
990.40
968.00
978.25
972.27
8,493,269
Feb 27, 2026
1,008.95
1,014.90
993.10
995.90
989.82
8,145,772
Feb 26, 2026
1,020.75
1,031.20
1,006.05
1,012.95
1,006.76
4,336,261
Feb 25, 2026
1,028.00
1,034.00
1,013.40
1,021.05
1,014.81
3,182,612
Feb 24, 2026
1,026.30
1,028.75
1,010.30
1,023.55
1,017.30
6,610,984
Feb 23, 2026
1,032.45
1,046.00
1,029.05
1,031.00
1,024.70
9,452,225
Feb 20, 2026
1,015.90
1,036.60
1,008.75
1,030.20
1,023.91
6,922,705
Feb 19, 2026
1,024.00
1,024.50
1,007.00
1,017.05
1,010.84
9,866,245
Feb 18, 2026
1,014.55
1,025.70
1,007.05
1,023.80
1,017.54
4,929,647
Feb 17, 2026
1,012.75
1,016.35
1,004.00
1,014.15
1,007.95
2,913,899
Feb 16, 2026
1,023.05
1,029.30
1,003.30
1,012.75
1,006.56
4,460,636
Feb 13, 2026
995.00
1,032.00
992.80
1,024.75
1,018.49
21,613,987
Feb 12, 2026
968.30
1,002.00
965.00
999.10
993.00
10,346,853
Feb 11, 2026
965.30
974.50
961.40
968.95
963.03
3,597,342
Feb 10, 2026
983.15
985.15
961.30
965.60
959.70
6,166,752
Feb 9, 2026
988.00
988.00
971.60
983.15
977.14
4,852,548
Feb 6, 2026
973.95
986.50
966.10
981.70
975.70
13,742,927
Feb 5, 2026
964.00
968.50
953.00
964.75
958.86
6,020,258
Feb 4, 2026
965.00
975.70
944.15
963.30
957.41
17,489,015
Feb 3, 2026
960.00
972.80
941.90
964.40
958.51
15,261,370
Feb 2, 2026
887.00
909.40
887.00
903.70
898.18
11,874,989
Jan 30, 2026
928.35
938.00
925.15
929.85
924.17
10,151,379
Jan 29, 2026
935.15
939.80
923.70
935.15
929.44
6,430,445
Jan 28, 2026
914.70
936.90
914.70
935.15
929.44
6,046,468
Jan 27, 2026
930.00
931.95
907.70
914.70
909.11
15,312,488
Jan 23, 2026
942.85
951.40
926.30
927.85
922.18
6,535,035
Jan 22, 2026
947.00
947.00
934.25
942.85
937.09
5,518,756
Jan 21, 2026
925.00
947.30
921.00
936.25
930.53
5,375,254
Jan 20, 2026
975.70
975.70
927.90
933.20
927.50
9,001,207
Jan 19, 2026
950.50
972.90
948.85
969.45
963.53
7,000,442
Jan 16, 2026
940.20
963.00
936.80
950.25
944.44
10,710,080
Jan 15, 2026
945.95
945.95
945.95
945.95
940.17
-
Jan 14, 2026
947.00
953.90
943.15
945.95
940.17
4,452,202
Jan 13, 2026
950.00
955.85
939.00
949.00
943.20
6,765,116
Jan 12, 2026
958.80
961.40
939.85
951.90
946.08
5,640,136
Jan 9, 2026
970.10
983.00
953.70
959.60
953.74
7,598,970
Jan 8, 2026
968.50
978.35
965.30
971.95
966.01
4,410,256
Jan 7, 2026
973.05
976.45
965.05
968.80
962.88
7,048,491
Jan 6, 2026
978.00
987.00
973.30
977.35
971.38
8,380,183
Jan 5, 2026
979.70
999.15
975.00
978.75
972.77
10,564,157
Jan 2, 2026
972.90
994.20
960.60
990.45
984.40
6,206,869
Jan 1, 2026
988.20
989.00
969.00
973.10
967.15
7,118,751
Dec 31, 2025
990.00
994.20
978.40
986.80
980.77
9,895,270
Dec 30, 2025
994.10
997.60
987.10
989.30
983.26
7,473,887
Dec 29, 2025
1,003.00
1,003.90
989.60
998.00
991.90
6,715,489
Dec 26, 2025
1,011.70
1,011.70
998.00
1,000.00
993.89
5,211,460
Dec 24, 2025
1,011.00
1,037.40
1,006.00
1,011.70
1,005.52
5,984,816
Dec 23, 2025
1,013.50
1,018.00
1,005.70
1,011.40
1,005.22
4,712,043
Dec 22, 2025
1,008.30
1,015.40
1,005.00
1,007.80
1,001.64
3,921,237
Dec 19, 2025
1,003.20
1,014.00
1,002.50
1,008.30
1,002.14
5,126,009
Dec 18, 2025
1,002.10
1,009.70
995.00
1,000.30
994.19
3,103,997
Dec 17, 2025
1,000.00
1,011.20
995.30
999.60
993.49
4,695,550
Dec 16, 2025
1,007.50
1,010.60
996.50
998.40
992.30
3,861,617
Dec 15, 2025
1,015.00
1,016.50
1,008.00
1,012.70
1,006.51
3,958,977
Dec 12, 2025
1,000.00
1,020.80
1,000.00
1,017.30
1,011.08
4,381,711
Dec 11, 2025
1,011.90
1,020.50
1,000.10
1,006.40
1,000.25
4,670,539
Dec 10, 2025
1,016.00
1,021.70
1,007.30
1,010.30
1,004.13
4,990,527
Dec 9, 2025
1,025.00
1,026.00
1,013.70
1,016.70
1,010.49
5,968,501
Dec 8, 2025
1,048.00
1,049.80
1,023.00
1,026.40
1,020.13
5,189,635
Dec 5, 2025
1,028.90
1,061.00
1,026.50
1,048.00
1,041.60
13,123,572
Dec 4, 2025
1,018.00
1,032.30
1,016.00
1,029.10
1,022.81
5,404,918
Dec 3, 2025
1,021.00
1,026.30
1,014.20
1,021.40
1,015.16
5,895,670
Dec 2, 2025
1,014.50
1,036.00
1,013.90
1,025.50
1,019.23
6,706,145
Dec 1, 2025
1,041.90
1,042.00
1,018.80
1,021.10
1,014.86
6,459,837
Nov 28, 2025
1,038.00
1,043.50
1,031.00
1,037.50
1,031.16
4,983,147
Nov 27, 2025
1,015.60
1,044.90
1,010.90
1,033.80
1,027.48
12,076,038
Nov 26, 2025
986.20
1,012.80
981.30
1,010.70
1,004.52
9,772,235
Nov 25, 2025
995.00
996.90
984.50
986.20
980.17
6,376,983
Nov 24, 2025
1,005.00
1,009.30
990.00
994.00
987.93
9,574,900
Nov 21, 2025
1,020.00
1,027.60
1,001.50
1,004.10
997.97
6,304,584
Nov 20, 2025
1,015.00
1,031.70
1,007.30
1,028.60
1,022.32
5,459,073
Nov 19, 2025
1,009.00
1,016.10
1,004.60
1,005.60
999.46
5,158,832
Nov 18, 2025
1,021.20
1,024.10
1,011.70
1,013.60
1,007.41
4,562,185
Nov 17, 2025
1,021.00
1,033.00
1,017.00
1,026.80
1,020.53
6,011,603
Nov 14, 2025
1,004.90
1,019.90
1,002.60
1,018.50
1,012.28
4,381,122
Nov 13, 2025
1,012.50
1,019.40
1,003.50
1,005.40
999.26
8,503,994
Nov 12, 2025
1,011.00
1,018.40
1,008.80
1,013.20
1,007.01
11,131,278
Nov 11, 2025
1,043.70
1,043.70
997.00
1,005.20
999.06
23,762,890
Nov 10, 2025
1,066.60
1,088.00
1,062.90
1,085.00
1,078.37
5,692,236
Nov 7, 2025
1,039.00
1,076.90
1,034.20
1,066.60
1,060.08
6,940,923
Nov 6, 2025
1,037.00
1,052.80
1,035.00
1,041.90
1,035.53
5,776,277
Nov 4, 2025
1,040.00
1,060.40
1,035.00
1,057.00
1,050.54
6,202,540
Nov 3, 2025
1,037.00
1,048.00
1,031.00
1,043.10
1,036.73
4,135,617
Oct 31, 2025
1,052.00
1,069.45
1,041.40
1,042.80
1,036.43
5,315,632
Oct 30, 2025
1,063.00
1,066.80
1,045.00
1,052.30
1,045.87
4,271,927
