iifl-logo

Bajaj Finance Ltd Historical Data

1,023.85
(-0.02%)
Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Bajaj Finance Ltd Historical Data

11/09/2025calendar-icon
11/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

10-Sep-2025

951.05

969.65947.7967.951,53,9066,58,32,03,755.2537,49,390

11-Sep-2025

968

975.9965.6970.251,53,5745,81,11,63,15538,59,608

12-Sep-2025

972.25

1,004.6970.851,003.251,84,36711,32,11,27,115.368,39,934

15-Sep-2025

999

1,025.7998.11,009.851,63,81210,13,56,83,911.456,97,343

16-Sep-2025

1,005.85

1,015.31,0001,003.251,87,5307,64,67,09,015.7538,32,066

17-Sep-2025

1,010

1,011.81,000.351,007.51,24,9147,05,00,22,378.1545,71,701

18-Sep-2025

1,007

1,009.8990996.51,46,9269,70,36,89,722.652,69,630

19-Sep-2025

991

996988.6992.4581,9186,68,72,44,049.4546,68,511

22-Sep-2025

989.95

1,010.99891,006.51,13,7144,26,46,95,716.3523,57,594

23-Sep-2025

999

1,028.89991,025.51,62,84910,45,59,36,20351,71,502

24-Sep-2025

1,021.5

1,0361,020.41,029.751,04,6386,61,98,08,704.636,73,612

25-Sep-2025

1,020

1,031.11,0081,012.751,76,60317,07,66,46,440.651,17,38,343

26-Sep-2025

1,008.05

1,010.5981.05985.11,97,9809,06,35,47,759.857,58,217

29-Sep-2025

990

997.8981.1990.951,46,7505,74,47,82,526.237,12,971

30-Sep-2025

990

1,002.3989.45998.91,67,4147,16,61,22,19745,63,600

01-Oct-2025

991.5

1,000977.75987.71,81,1586,83,71,43,289.5539,70,471

03-Oct-2025

975

992.2972989.751,58,6717,56,80,98,893.7548,35,331

06-Oct-2025

993

1,023992.11,008.91,34,7799,40,82,10,783.6543,94,841

07-Oct-2025

1,008.9

1,029.51,008.91,016.551,70,1188,15,00,86,290.7544,49,471

08-Oct-2025

1,012.05

1,0281,012.051,023.151,38,6384,54,93,79,589.8528,24,770

09-Oct-2025

1,023

1,0291,014.951,024.11,28,1284,54,40,08,052.7521,60,050

Bajaj Finance: Related NEWS

Top Stocks for Today - 22nd July 2025

Here are some of the stocks that may see significant price movement today: PNB Housing Finance, Afcons Infra, Eternal, etc.

22 Jul 2025|06:14 AM
Read More
Bajaj Finance zooms ~2% as stock trades ex-bonus and ex-split

Investors who were holding company’s shares as of Friday, June 13, shall receive both the split shares and the bonus allotment.

16 Jun 2025|11:54 AM
Read More
Bajaj Finance announces 4:1 bonus issue; ₹56 per share dividend

This is the first such announcement by the company in over a period of nine years that the company will be issuing bonus shares.

30 Apr 2025|11:19 AM
Read More
Top Stocks for Today - 30th April 2025

Here are some of the stocks that may see significant price movement today: Bajaj Finance, BPCL, Praj Industries, etc.

30 Apr 2025|06:17 AM
Read More
Top Stocks for today - 30th January 2025

Here are some of the stocks that may see significant price movement today: Tata Motors, Bajaj Finance, Blue Star, etc.

30 Jan 2025|07:57 AM
Read More
RBL Bank and Bajaj Finance End Co-Branded Credit Card Partnership

Both companies realized that their synergies from the collaboration had altered over time, so they decided to call off the co-branding partnership.

2 Dec 2024|01:11 PM
Read More
Top stocks for today - 23rd October 2024

Here are some of the stocks that may see significant price movement today: Bajaj Finance, Indus Towers, Persistent Systems, etc.

23 Oct 2024|09:06 AM
Read More
Bajaj Finance Shares Dip on Slower AUM Growth

In comparison to Rs 2,90,264 crore during the same period last fiscal year, the NBFC company's AUM increased by 29%

4 Oct 2024|12:06 PM
Read More
Top 10 stocks for today - 4th October, 2024

Here are some of the stocks that may see significant price movement today: Avenue Supermarts, Bank of Baroda, HDFC Bank, etc.

4 Oct 2024|08:46 AM
Read More
Bajaj Finance Eyes $500M Loan

The money will be raised through the Reserve Bank of India's external commercial borrowing channel.

13 Aug 2024|12:55 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.