Price Data Selection & Download
Baid Finserv Share Price All Time Records & Statistics (Jan 2023 - Sep 2026)
895 daily OHLCV records on NSE from Jan. 2023 to Sept. 2026. Review BAIDFIN PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹48.75
June 28, 2023
NSE Exchange
Share Price All Time Low
₹8.80
March 30, 2026
NSE Exchange
Highest Volume Trading Day
10,792,642
June 25, 2024 • ₹19.79
NSE Exchange
Share Price History Data (Jan 2023 - Sep 2026)
BAIDFIN daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹10.69 | ₹11.43 | ₹10.45 | ₹10.89 | 238,710 |
| 2026-09-17 | ₹10.49 | ₹10.59 | ₹10.03 | ₹10.55 | 64,450 |
| 2026-09-16 | ₹10.08 | ₹10.44 | ₹9.90 | ₹10.35 | 55,486 |
| 2026-09-15 | ₹11.82 | ₹11.90 | ₹9.97 | ₹10.08 | 552,693 |
| 2026-09-11 | ₹11.74 | ₹12.16 | ₹11.25 | ₹11.88 | 152,112 |
| 2026-09-10 | ₹12.39 | ₹12.45 | ₹11.67 | ₹11.74 | 173,715 |
| 2026-09-09 | ₹12.28 | ₹12.75 | ₹12.00 | ₹12.03 | 273,260 |
| 2026-09-08 | ₹11.05 | ₹12.95 | ₹11.02 | ₹12.05 | 1,092,523 |
| 2026-09-07 | ₹10.02 | ₹11.42 | ₹10.02 | ₹10.89 | 194,252 |
| 2026-09-04 | ₹10.23 | ₹10.23 | ₹9.91 | ₹10.12 | 43,775 |
| 2026-09-03 | ₹9.99 | ₹10.15 | ₹9.95 | ₹10.10 | 63,798 |
| 2026-09-02 | ₹10.15 | ₹10.16 | ₹9.93 | ₹9.99 | 18,429 |
| 2026-09-01 | ₹10.05 | ₹10.31 | ₹9.90 | ₹10.15 | 75,869 |
| 2026-08-31 | ₹9.78 | ₹10.41 | ₹9.70 | ₹10.15 | 193,981 |
| 2026-08-28 | ₹9.86 | ₹9.86 | ₹9.53 | ₹9.74 | 43,620 |
| 2026-08-27 | ₹9.79 | ₹9.88 | ₹9.69 | ₹9.76 | 117,995 |
| 2026-08-26 | ₹9.77 | ₹9.80 | ₹9.64 | ₹9.79 | 44,262 |
| 2026-08-25 | ₹9.74 | ₹9.88 | ₹9.60 | ₹9.70 | 29,473 |
| 2026-08-24 | ₹9.72 | ₹9.88 | ₹9.60 | ₹9.64 | 50,135 |
| 2026-08-21 | ₹9.85 | ₹9.99 | ₹9.61 | ₹9.92 | 39,696 |
| 2026-08-20 | ₹9.69 | ₹10.00 | ₹9.63 | ₹9.76 | 47,142 |
| 2026-08-19 | ₹9.87 | ₹9.87 | ₹9.62 | ₹9.69 | 39,622 |
| 2026-08-18 | ₹9.60 | ₹9.80 | ₹9.46 | ₹9.74 | 40,417 |
| 2026-08-17 | ₹9.82 | ₹9.98 | ₹9.36 | ₹9.60 | 178,953 |
| 2026-08-14 | ₹9.86 | ₹10.14 | ₹9.81 | ₹9.90 | 87,692 |
| 2026-08-13 | ₹9.96 | ₹10.08 | ₹9.87 | ₹9.99 | 45,616 |
| 2026-08-12 | ₹9.87 | ₹10.00 | ₹9.81 | ₹9.96 | 53,786 |
| 2026-08-11 | ₹9.93 | ₹10.03 | ₹9.77 | ₹9.87 | 140,138 |
| 2026-08-10 | ₹10.03 | ₹10.08 | ₹9.92 | ₹9.98 | 24,682 |
| 2026-08-07 | ₹10.12 | ₹10.14 | ₹10.00 | ₹10.03 | 24,588 |
| 2026-08-06 | ₹10.03 | ₹10.17 | ₹10.00 | ₹10.10 | 22,997 |
| 2026-08-05 | ₹9.93 | ₹10.24 | ₹9.75 | ₹10.10 | 67,804 |
| 2026-08-04 | ₹9.91 | ₹10.02 | ₹9.91 | ₹9.98 | 52,568 |
| 2026-08-03 | ₹9.89 | ₹10.10 | ₹9.89 | ₹10.01 | 24,127 |
| 2026-07-31 | ₹10.03 | ₹10.03 | ₹9.80 | ₹9.81 | 52,487 |
| 2026-07-30 | ₹9.85 | ₹10.09 | ₹9.78 | ₹9.85 | 49,685 |
| 2026-07-29 | ₹10.00 | ₹10.09 | ₹9.85 | ₹9.90 | 23,768 |
| 2026-07-28 | ₹9.86 | ₹10.34 | ₹9.86 | ₹10.03 | 54,212 |
| 2026-07-27 | ₹9.85 | ₹10.48 | ₹9.73 | ₹9.86 | 41,221 |
| 2026-07-24 | ₹9.81 | ₹10.90 | ₹9.42 | ₹9.86 | 69,838 |
| 2026-07-23 | ₹9.90 | ₹10.05 | ₹9.78 | ₹9.88 | 23,297 |
| 2026-07-22 | ₹9.85 | ₹9.99 | ₹9.76 | ₹9.85 | 34,484 |
| 2026-07-21 | ₹10.24 | ₹10.26 | ₹9.77 | ₹9.85 | 133,747 |
| 2026-07-20 | ₹10.32 | ₹10.32 | ₹10.10 | ₹10.11 | 37,522 |
| 2026-07-17 | ₹10.24 | ₹10.38 | ₹10.19 | ₹10.23 | 27,203 |
| 2026-07-16 | ₹10.11 | ₹10.39 | ₹10.11 | ₹10.24 | 21,455 |
| 2026-07-15 | ₹10.20 | ₹10.48 | ₹10.16 | ₹10.26 | 29,801 |
| 2026-07-14 | ₹10.21 | ₹10.60 | ₹10.12 | ₹10.39 | 54,273 |
| 2026-07-13 | ₹10.00 | ₹10.75 | ₹10.00 | ₹10.28 | 99,770 |
| 2026-07-10 | ₹10.48 | ₹10.59 | ₹10.10 | ₹10.25 | 33,058 |
| 2026-07-09 | ₹10.11 | ₹10.82 | ₹10.02 | ₹10.21 | 95,354 |
| 2026-07-08 | ₹10.69 | ₹10.74 | ₹10.16 | ₹10.18 | 59,251 |
| 2026-07-07 | ₹10.39 | ₹10.60 | ₹10.13 | ₹10.49 | 52,668 |
| 2026-07-06 | ₹10.20 | ₹10.85 | ₹10.03 | ₹10.36 | 75,676 |
| 2026-07-03 | ₹10.18 | ₹10.99 | ₹9.95 | ₹10.20 | 248,932 |
| 2026-07-02 | ₹10.15 | ₹10.15 | ₹9.90 | ₹10.01 | 40,281 |
| 2026-07-01 | ₹10.09 | ₹10.19 | ₹10.00 | ₹10.05 | 11,208 |
| 2026-06-30 | ₹9.99 | ₹10.10 | ₹9.81 | ₹9.94 | 34,696 |
| 2026-06-29 | ₹9.82 | ₹10.08 | ₹9.80 | ₹9.99 | 63,378 |
| 2026-06-25 | ₹10.29 | ₹10.29 | ₹9.68 | ₹9.78 | 58,862 |
| 2026-06-24 | ₹9.85 | ₹10.22 | ₹9.76 | ₹9.96 | 41,038 |
| 2026-06-23 | ₹10.03 | ₹10.05 | ₹9.70 | ₹9.85 | 48,377 |
| 2026-06-22 | ₹9.92 | ₹10.04 | ₹9.90 | ₹10.00 | 67,799 |
| 2026-06-19 | ₹10.05 | ₹10.05 | ₹9.85 | ₹9.94 | 80,261 |
| 2026-06-18 | ₹10.10 | ₹10.10 | ₹9.91 | ₹10.02 | 18,478 |
| 2026-06-17 | ₹10.10 | ₹10.28 | ₹10.00 | ₹10.01 | 98,298 |
| 2026-06-16 | ₹9.95 | ₹10.45 | ₹9.95 | ₹10.04 | 52,641 |
| 2026-06-15 | ₹10.17 | ₹10.30 | ₹9.56 | ₹10.02 | 78,636 |
| 2026-06-12 | ₹9.90 | ₹10.20 | ₹9.77 | ₹9.88 | 162,331 |
| 2026-06-11 | ₹10.20 | ₹10.20 | ₹9.11 | ₹9.79 | 191,559 |
| 2026-06-10 | ₹9.92 | ₹10.48 | ₹9.92 | ₹10.06 | 40,459 |
| 2026-06-09 | ₹10.22 | ₹10.22 | ₹9.99 | ₹10.17 | 48,085 |
| 2026-06-08 | ₹10.01 | ₹10.25 | ₹9.80 | ₹9.98 | 104,369 |
| 2026-06-05 | ₹10.15 | ₹10.55 | ₹10.15 | ₹10.18 | 45,576 |
| 2026-06-04 | ₹10.30 | ₹10.99 | ₹10.03 | ₹10.24 | 128,250 |
| 2026-06-03 | ₹10.40 | ₹10.74 | ₹10.21 | ₹10.47 | 69,057 |
| 2026-06-02 | ₹10.60 | ₹10.70 | ₹10.36 | ₹10.48 | 24,024 |
| 2026-06-01 | ₹10.78 | ₹10.78 | ₹10.08 | ₹10.62 | 86,611 |
| 2026-05-29 | ₹10.40 | ₹10.70 | ₹10.20 | ₹10.33 | 61,911 |
| 2026-05-27 | ₹10.40 | ₹10.74 | ₹10.07 | ₹10.37 | 172,083 |
| 2026-05-26 | ₹10.26 | ₹10.43 | ₹10.20 | ₹10.25 | 16,978 |
| 2026-05-25 | ₹10.21 | ₹10.49 | ₹10.21 | ₹10.31 | 71,126 |
| 2026-05-22 | ₹10.43 | ₹10.43 | ₹10.15 | ₹10.21 | 36,883 |
| 2026-05-21 | ₹10.35 | ₹10.47 | ₹10.09 | ₹10.33 | 39,734 |
| 2026-05-20 | ₹10.08 | ₹10.48 | ₹9.52 | ₹10.04 | 214,921 |
| 2026-05-19 | ₹10.49 | ₹10.84 | ₹9.80 | ₹10.28 | 241,048 |
| 2026-05-18 | ₹10.99 | ₹10.99 | ₹10.02 | ₹10.49 | 759,078 |
| 2026-05-15 | ₹11.91 | ₹11.98 | ₹11.45 | ₹11.59 | 62,007 |
| 2026-05-14 | ₹12.10 | ₹12.40 | ₹11.62 | ₹11.91 | 268,071 |
| 2026-05-13 | ₹11.30 | ₹11.85 | ₹11.14 | ₹11.67 | 280,140 |
| 2026-05-12 | ₹11.16 | ₹11.35 | ₹11.03 | ₹11.19 | 110,030 |
| 2026-05-11 | ₹11.15 | ₹11.60 | ₹11.05 | ₹11.16 | 145,022 |
| 2026-05-08 | ₹11.30 | ₹11.74 | ₹11.05 | ₹11.61 | 142,550 |
| 2026-05-07 | ₹11.47 | ₹11.50 | ₹11.10 | ₹11.28 | 62,995 |
| 2026-05-06 | ₹11.15 | ₹11.60 | ₹11.15 | ₹11.23 | 88,939 |
| 2026-05-05 | ₹11.48 | ₹11.50 | ₹11.13 | ₹11.41 | 62,984 |
| 2026-05-04 | ₹11.48 | ₹11.60 | ₹11.00 | ₹11.46 | 122,812 |
| 2026-04-30 | ₹11.41 | ₹11.41 | ₹11.11 | ₹11.39 | 50,853 |
| 2026-04-29 | ₹11.01 | ₹11.66 | ₹11.01 | ₹11.43 | 106,799 |
| 2026-04-28 | ₹11.38 | ₹11.38 | ₹11.10 | ₹11.19 | 34,224 |
| 2026-04-27 | ₹11.40 | ₹11.40 | ₹10.90 | ₹11.14 | 56,575 |
| 2026-04-24 | ₹11.10 | ₹11.49 | ₹10.90 | ₹11.13 | 73,259 |
| 2026-04-23 | ₹11.32 | ₹11.42 | ₹11.00 | ₹11.05 | 64,510 |
| 2026-04-22 | ₹11.13 | ₹11.48 | ₹11.13 | ₹11.27 | 86,049 |
| 2026-04-21 | ₹11.30 | ₹11.70 | ₹10.91 | ₹11.48 | 61,010 |
| 2026-04-20 | ₹11.33 | ₹11.40 | ₹11.00 | ₹11.13 | 57,889 |
| 2026-04-17 | ₹11.20 | ₹11.75 | ₹10.95 | ₹11.28 | 208,586 |
| 2026-04-16 | ₹11.40 | ₹11.40 | ₹10.90 | ₹10.95 | 103,820 |
| 2026-04-15 | ₹10.99 | ₹11.23 | ₹10.50 | ₹11.19 | 97,030 |
| 2026-04-13 | ₹10.99 | ₹11.05 | ₹10.32 | ₹10.73 | 121,028 |
| 2026-04-10 | ₹11.50 | ₹11.66 | ₹10.75 | ₹11.04 | 84,002 |
| 2026-04-09 | ₹11.00 | ₹11.34 | ₹10.66 | ₹10.97 | 50,707 |
| 2026-04-08 | ₹10.48 | ₹11.50 | ₹10.30 | ₹11.14 | 248,184 |
| 2026-04-07 | ₹10.46 | ₹10.50 | ₹9.43 | ₹10.04 | 410,563 |
| 2026-04-06 | ₹10.00 | ₹10.40 | ₹9.97 | ₹10.31 | 70,937 |
| 2026-04-02 | ₹10.00 | ₹10.16 | ₹9.82 | ₹10.08 | 64,318 |
| 2026-04-01 | ₹9.10 | ₹10.20 | ₹9.10 | ₹10.15 | 173,836 |
| 2026-03-30 | ₹9.72 | ₹9.97 | ₹8.80 | ₹9.10 | 420,798 |
| 2026-03-27 | ₹10.50 | ₹10.50 | ₹9.70 | ₹9.93 | 271,274 |
| 2026-03-25 | ₹10.84 | ₹10.94 | ₹10.45 | ₹10.55 | 161,850 |
| 2026-03-24 | ₹10.59 | ₹10.89 | ₹10.40 | ₹10.69 | 113,563 |
| 2026-03-23 | ₹11.00 | ₹11.00 | ₹10.50 | ₹10.54 | 108,841 |
| 2026-03-20 | ₹10.80 | ₹11.11 | ₹10.62 | ₹10.82 | 158,541 |
| 2026-03-19 | ₹11.00 | ₹11.18 | ₹10.60 | ₹10.86 | 204,216 |
| 2026-03-18 | ₹10.91 | ₹11.20 | ₹10.50 | ₹11.18 | 78,799 |
| 2026-03-17 | ₹11.14 | ₹11.14 | ₹10.55 | ₹10.91 | 53,620 |
| 2026-03-16 | ₹11.15 | ₹11.15 | ₹10.80 | ₹11.06 | 66,339 |
| 2026-03-13 | ₹11.00 | ₹11.20 | ₹10.85 | ₹10.99 | 109,537 |
| 2026-03-12 | ₹10.71 | ₹11.24 | ₹10.71 | ₹11.08 | 47,672 |
| 2026-03-11 | ₹11.45 | ₹11.45 | ₹10.61 | ₹10.97 | 62,086 |
| 2026-03-10 | ₹11.44 | ₹11.44 | ₹10.88 | ₹11.08 | 127,778 |
| 2026-03-09 | ₹10.40 | ₹11.22 | ₹10.40 | ₹11.07 | 62,027 |
| 2026-03-06 | ₹10.81 | ₹11.38 | ₹10.81 | ₹11.16 | 69,002 |
| 2026-03-05 | ₹11.35 | ₹11.35 | ₹11.01 | ₹11.10 | 84,138 |
| 2026-03-04 | ₹11.11 | ₹11.27 | ₹10.70 | ₹11.00 | 136,159 |
| 2026-03-02 | ₹10.70 | ₹11.44 | ₹10.70 | ₹11.17 | 136,879 |
| 2026-02-27 | ₹11.33 | ₹11.35 | ₹11.05 | ₹11.10 | 72,102 |
| 2026-02-26 | ₹11.18 | ₹11.50 | ₹11.04 | ₹11.33 | 129,226 |
| 2026-02-25 | ₹11.01 | ₹11.19 | ₹11.01 | ₹11.06 | 33,855 |
| 2026-02-24 | ₹11.25 | ₹11.25 | ₹10.67 | ₹11.04 | 113,859 |
| 2026-02-23 | ₹11.18 | ₹11.41 | ₹11.02 | ₹11.12 | 93,222 |
| 2026-02-20 | ₹11.38 | ₹11.49 | ₹11.13 | ₹11.32 | 43,608 |
| 2026-02-19 | ₹11.50 | ₹11.50 | ₹11.03 | ₹11.16 | 105,563 |
| 2026-02-18 | ₹11.40 | ₹11.80 | ₹11.12 | ₹11.50 | 89,371 |
| 2026-02-17 | ₹11.00 | ₹11.55 | ₹11.00 | ₹11.36 | 51,931 |
| 2026-02-16 | ₹11.50 | ₹11.70 | ₹11.00 | ₹11.14 | 123,859 |
| 2026-02-13 | ₹11.35 | ₹11.61 | ₹11.16 | ₹11.49 | 78,639 |
| 2026-02-12 | ₹11.32 | ₹11.68 | ₹11.22 | ₹11.40 | 95,272 |
| 2026-02-11 | ₹12.14 | ₹12.14 | ₹11.30 | ₹11.32 | 286,691 |
| 2026-02-10 | ₹12.24 | ₹12.24 | ₹11.88 | ₹12.03 | 238,592 |
| 2026-02-09 | ₹11.42 | ₹11.98 | ₹11.42 | ₹11.88 | 202,405 |
| 2026-02-06 | ₹11.07 | ₹11.60 | ₹11.07 | ₹11.49 | 50,937 |
| 2026-02-05 | ₹11.60 | ₹11.90 | ₹11.44 | ₹11.46 | 189,193 |
| 2026-02-04 | ₹11.94 | ₹11.94 | ₹11.41 | ₹11.59 | 221,611 |
| 2026-02-03 | ₹12.00 | ₹12.00 | ₹11.63 | ₹11.81 | 229,810 |
| 2026-02-02 | ₹11.28 | ₹12.08 | ₹11.28 | ₹11.82 | 296,476 |
| 2026-02-01 | ₹11.52 | ₹11.80 | ₹11.05 | ₹11.28 | 150,782 |
| 2026-01-30 | ₹11.79 | ₹11.82 | ₹11.11 | ₹11.29 | 290,195 |
| 2026-01-29 | ₹12.08 | ₹12.09 | ₹11.29 | ₹11.63 | 248,823 |
| 2026-01-28 | ₹12.30 | ₹12.30 | ₹11.70 | ₹11.76 | 319,991 |
| 2026-01-27 | ₹11.95 | ₹12.22 | ₹11.70 | ₹11.90 | 541,463 |
| 2026-01-23 | ₹12.06 | ₹12.06 | ₹11.05 | ₹11.35 | 1,649,199 |
| 2026-01-22 | ₹10.00 | ₹10.34 | ₹9.95 | ₹10.05 | 70,856 |
| 2026-01-21 | ₹10.10 | ₹10.42 | ₹9.90 | ₹9.98 | 177,832 |
| 2026-01-20 | ₹10.50 | ₹10.59 | ₹10.20 | ₹10.29 | 174,516 |
| 2026-01-19 | ₹10.11 | ₹10.35 | ₹10.11 | ₹10.24 | 22,948 |
| 2026-01-16 | ₹10.16 | ₹10.38 | ₹10.15 | ₹10.21 | 90,222 |
| 2026-01-14 | ₹10.11 | ₹10.32 | ₹10.04 | ₹10.08 | 81,630 |
| 2026-01-13 | ₹10.15 | ₹10.37 | ₹10.00 | ₹10.21 | 96,295 |
| 2026-01-12 | ₹10.21 | ₹10.45 | ₹10.02 | ₹10.20 | 234,053 |
| 2026-01-09 | ₹10.84 | ₹10.84 | ₹10.19 | ₹10.61 | 196,519 |
| 2026-01-08 | ₹10.70 | ₹10.85 | ₹10.60 | ₹10.67 | 101,630 |
| 2026-01-07 | ₹10.80 | ₹11.09 | ₹10.69 | ₹10.70 | 199,345 |
| 2026-01-06 | ₹10.90 | ₹11.20 | ₹10.76 | ₹10.83 | 70,691 |
| 2026-01-05 | ₹11.02 | ₹11.27 | ₹10.80 | ₹10.99 | 225,624 |
| 2026-01-02 | ₹11.45 | ₹11.45 | ₹10.95 | ₹11.06 | 133,767 |
| 2026-01-01 | ₹11.53 | ₹11.53 | ₹10.98 | ₹11.05 | 61,963 |
Baid Finserv Share Price Performance Analysis (Jan 2023 - Sep 2026)
BAIDFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.45%
₹11.05 → ₹10.89
Year to Date
Price Volatility
6.24%
Low Volatility
Year to Date
Average Daily Volume
128,935
Year to Date Average
NSE Exchange
Baid Finserv Share Price History – Frequently Asked Questions
Common questions about BAIDFIN historical data and records. Analyse BAIDFIN institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Baid Finserv (BAIDFIN)?
The all-time high share price of Baid Finserv was ₹48.75 recorded on June 28, 2023 on the NSE exchange.
What is the all-time low share price of Baid Finserv (BAIDFIN)?
The all-time low share price of Baid Finserv was ₹8.8 recorded on March 30, 2026 on the NSE exchange.
How can I download BAIDFIN historical share price data?
You can download Baid Finserv historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAIDFIN shares?
The highest trading volume day for Baid Finserv was 10,792,642 shares traded on June 25, 2024 on the NSE exchange, with share price at ₹19.79.