Price Data Selection & Download
Bajaj Finance Share Price All Time Records & Statistics (Jan 2003 - Aug 2026)
5799 daily OHLCV records on NSE from Jan. 2003 to Aug. 2026. Analyse BAJFINANCE shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹1176.40
August 03, 2026
NSE Exchange
Share Price All Time Low
₹0.50
October 27, 2008
NSE Exchange
Highest Volume Trading Day
259,601,050
July 21, 2020 • ₹329.00
NSE Exchange
Share Price History Data (Jan 2003 - Aug 2026)
BAJFINANCE daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹1105.40 | ₹1105.50 | ₹1090.60 | ₹1095.00 | 3,042,594 |
| 2026-08-20 | ₹1089.70 | ₹1102.30 | ₹1086.30 | ₹1095.00 | 6,741,475 |
| 2026-08-19 | ₹1093.90 | ₹1093.90 | ₹1076.40 | ₹1080.20 | 2,877,930 |
| 2026-08-18 | ₹1088.60 | ₹1100.00 | ₹1087.60 | ₹1094.30 | 3,374,018 |
| 2026-08-17 | ₹1080.00 | ₹1100.40 | ₹1078.80 | ₹1089.30 | 2,295,675 |
| 2026-08-14 | ₹1090.80 | ₹1098.50 | ₹1085.20 | ₹1087.00 | 4,225,781 |
| 2026-08-13 | ₹1095.00 | ₹1095.30 | ₹1083.00 | ₹1090.80 | 2,405,186 |
| 2026-08-12 | ₹1093.00 | ₹1094.70 | ₹1080.00 | ₹1094.20 | 7,054,842 |
| 2026-08-11 | ₹1098.00 | ₹1101.50 | ₹1086.30 | ₹1093.30 | 6,523,358 |
| 2026-08-10 | ₹1078.00 | ₹1106.10 | ₹1070.80 | ₹1102.20 | 7,303,098 |
| 2026-08-07 | ₹1113.00 | ₹1113.00 | ₹1074.50 | ₹1078.00 | 15,614,001 |
| 2026-08-06 | ₹1155.50 | ₹1160.20 | ₹1144.60 | ₹1144.80 | 6,472,397 |
| 2026-08-05 | ₹1152.00 | ₹1166.00 | ₹1145.10 | ₹1158.80 | 5,154,683 |
| 2026-08-04 | ₹1164.00 | ₹1164.00 | ₹1139.50 | ₹1149.00 | 9,437,990 |
| 2026-08-03 | ₹1176.30 | ₹1176.40 | ₹1140.20 | ₹1153.00 | 13,758,012 |
| 2026-07-31 | ₹1095.00 | ₹1151.50 | ₹1083.60 | ₹1141.20 | 40,814,590 |
| 2026-07-30 | ₹1046.00 | ₹1068.00 | ₹1035.10 | ₹1053.50 | 9,866,564 |
| 2026-07-29 | ₹1056.00 | ₹1065.90 | ₹1048.40 | ₹1054.40 | 6,444,368 |
| 2026-07-28 | ₹1049.00 | ₹1055.00 | ₹1042.40 | ₹1048.40 | 4,726,447 |
| 2026-07-27 | ₹1026.70 | ₹1050.00 | ₹1026.60 | ₹1048.30 | 7,610,916 |
| 2026-07-24 | ₹1027.30 | ₹1030.20 | ₹1001.30 | ₹1012.80 | 18,416,962 |
| 2026-07-23 | ₹1053.30 | ₹1061.20 | ₹1036.50 | ₹1039.80 | 8,016,651 |
| 2026-07-22 | ₹1064.00 | ₹1070.60 | ₹1056.10 | ₹1060.30 | 6,757,716 |
| 2026-07-21 | ₹1064.00 | ₹1074.40 | ₹1060.90 | ₹1069.20 | 6,970,658 |
| 2026-07-20 | ₹1057.00 | ₹1067.70 | ₹1038.20 | ₹1064.00 | 9,348,760 |
| 2026-07-17 | ₹1044.90 | ₹1058.50 | ₹1037.60 | ₹1056.30 | 12,882,360 |
| 2026-07-16 | ₹1024.00 | ₹1042.40 | ₹1021.20 | ₹1037.60 | 9,079,076 |
| 2026-07-15 | ₹1006.60 | ₹1037.30 | ₹1006.60 | ₹1021.30 | 5,538,356 |
| 2026-07-14 | ₹1007.00 | ₹1022.00 | ₹995.20 | ₹1006.60 | 6,458,393 |
| 2026-07-13 | ₹1014.00 | ₹1028.00 | ₹1003.70 | ₹1022.60 | 4,874,070 |
| 2026-07-10 | ₹1010.10 | ₹1023.90 | ₹1004.20 | ₹1020.50 | 7,039,305 |
| 2026-07-09 | ₹1000.00 | ₹1013.50 | ₹994.10 | ₹1003.80 | 11,712,515 |
| 2026-07-08 | ₹1025.00 | ₹1034.70 | ₹1004.10 | ₹1010.40 | 8,313,859 |
| 2026-07-07 | ₹1024.00 | ₹1052.90 | ₹1024.00 | ₹1042.50 | 9,101,171 |
| 2026-07-06 | ₹1040.00 | ₹1040.20 | ₹1024.80 | ₹1029.10 | 4,819,952 |
| 2026-07-03 | ₹1035.00 | ₹1040.00 | ₹1017.60 | ₹1031.40 | 9,399,193 |
| 2026-07-02 | ₹994.70 | ₹1025.70 | ₹993.40 | ₹1018.40 | 8,168,339 |
| 2026-07-01 | ₹1000.40 | ₹1025.40 | ₹998.90 | ₹1014.90 | 6,834,299 |
| 2026-06-30 | ₹986.90 | ₹1010.95 | ₹977.70 | ₹1004.75 | 12,445,420 |
| 2026-06-29 | ₹975.30 | ₹992.30 | ₹975.30 | ₹982.05 | 19,875,760 |
| 2026-06-25 | ₹996.20 | ₹1005.60 | ₹978.90 | ₹980.40 | 12,807,092 |
| 2026-06-24 | ₹952.40 | ₹993.90 | ₹952.40 | ₹990.95 | 9,873,777 |
| 2026-06-23 | ₹968.30 | ₹977.70 | ₹960.50 | ₹962.40 | 8,202,516 |
| 2026-06-22 | ₹966.05 | ₹972.95 | ₹961.55 | ₹968.30 | 5,680,845 |
| 2026-06-19 | ₹954.05 | ₹971.70 | ₹953.25 | ₹961.80 | 12,941,776 |
| 2026-06-18 | ₹958.35 | ₹960.95 | ₹948.00 | ₹958.85 | 5,750,456 |
| 2026-06-17 | ₹955.10 | ₹961.80 | ₹951.55 | ₹958.40 | 5,682,977 |
| 2026-06-16 | ₹946.00 | ₹963.90 | ₹946.00 | ₹959.65 | 9,335,988 |
| 2026-06-15 | ₹942.00 | ₹959.00 | ₹939.00 | ₹942.30 | 11,989,428 |
| 2026-06-12 | ₹881.20 | ₹921.00 | ₹881.10 | ₹918.30 | 11,729,668 |
| 2026-06-11 | ₹880.00 | ₹886.95 | ₹868.50 | ₹870.55 | 5,191,085 |
| 2026-06-10 | ₹890.10 | ₹894.70 | ₹880.10 | ₹884.10 | 6,939,714 |
| 2026-06-09 | ₹886.00 | ₹888.75 | ₹872.10 | ₹886.90 | 9,183,355 |
| 2026-06-08 | ₹873.00 | ₹879.40 | ₹866.50 | ₹871.10 | 6,203,084 |
| 2026-06-05 | ₹874.00 | ₹913.00 | ₹874.00 | ₹889.40 | 13,274,646 |
| 2026-06-04 | ₹870.20 | ₹879.15 | ₹868.00 | ₹874.40 | 9,676,279 |
| 2026-06-03 | ₹882.00 | ₹882.00 | ₹863.50 | ₹876.80 | 14,747,769 |
| 2026-06-02 | ₹874.00 | ₹884.40 | ₹860.45 | ₹882.00 | 15,697,997 |
| 2026-06-01 | ₹911.45 | ₹918.00 | ₹888.00 | ₹889.05 | 6,887,616 |
| 2026-05-29 | ₹915.10 | ₹937.80 | ₹895.30 | ₹908.25 | 46,752,428 |
| 2026-05-27 | ₹932.00 | ₹935.95 | ₹923.00 | ₹931.15 | 5,349,669 |
| 2026-05-26 | ₹943.95 | ₹948.40 | ₹928.10 | ₹930.20 | 8,489,543 |
| 2026-05-25 | ₹926.10 | ₹944.00 | ₹924.45 | ₹941.90 | 7,065,528 |
| 2026-05-22 | ₹908.10 | ₹924.00 | ₹908.10 | ₹916.55 | 4,811,990 |
| 2026-05-21 | ₹933.00 | ₹934.90 | ₹903.25 | ₹907.65 | 9,713,326 |
| 2026-05-20 | ₹910.00 | ₹926.30 | ₹908.45 | ₹923.10 | 5,864,990 |
| 2026-05-19 | ₹927.60 | ₹930.00 | ₹920.10 | ₹923.55 | 8,313,548 |
| 2026-05-18 | ₹900.00 | ₹925.00 | ₹890.70 | ₹921.10 | 6,387,223 |
| 2026-05-15 | ₹913.00 | ₹921.60 | ₹907.35 | ₹910.45 | 5,012,279 |
| 2026-05-14 | ₹902.90 | ₹915.00 | ₹889.00 | ₹912.15 | 6,815,238 |
| 2026-05-13 | ₹902.00 | ₹907.40 | ₹890.05 | ₹896.15 | 7,422,952 |
| 2026-05-12 | ₹928.00 | ₹932.65 | ₹901.75 | ₹904.20 | 7,174,645 |
| 2026-05-11 | ₹946.00 | ₹956.00 | ₹933.55 | ₹936.05 | 5,581,022 |
| 2026-05-08 | ₹971.00 | ₹971.95 | ₹951.00 | ₹955.35 | 5,555,386 |
| 2026-05-07 | ₹992.25 | ₹992.25 | ₹969.00 | ₹972.75 | 7,873,561 |
| 2026-05-06 | ₹965.00 | ₹984.00 | ₹965.00 | ₹980.75 | 7,771,237 |
| 2026-05-05 | ₹950.20 | ₹961.10 | ₹933.15 | ₹958.60 | 7,290,077 |
| 2026-05-04 | ₹938.10 | ₹966.00 | ₹938.10 | ₹950.20 | 7,503,756 |
| 2026-04-30 | ₹945.00 | ₹975.00 | ₹933.90 | ₹937.00 | 27,364,272 |
| 2026-04-29 | ₹925.00 | ₹937.00 | ₹916.60 | ₹930.00 | 5,438,997 |
| 2026-04-28 | ₹921.80 | ₹929.90 | ₹914.35 | ₹923.65 | 7,119,135 |
| 2026-04-27 | ₹923.05 | ₹928.95 | ₹908.30 | ₹921.80 | 7,813,458 |
| 2026-04-24 | ₹920.00 | ₹924.70 | ₹909.80 | ₹921.55 | 3,982,355 |
| 2026-04-23 | ₹926.10 | ₹929.85 | ₹909.35 | ₹918.35 | 9,143,598 |
| 2026-04-22 | ₹938.00 | ₹946.35 | ₹930.15 | ₹934.75 | 5,759,028 |
| 2026-04-21 | ₹919.50 | ₹945.95 | ₹919.00 | ₹938.85 | 6,713,975 |
| 2026-04-20 | ₹908.25 | ₹920.90 | ₹898.00 | ₹917.75 | 6,184,179 |
| 2026-04-17 | ₹902.15 | ₹910.45 | ₹895.80 | ₹908.25 | 6,035,241 |
| 2026-04-16 | ₹919.00 | ₹932.60 | ₹904.00 | ₹905.90 | 11,805,227 |
| 2026-04-15 | ₹925.00 | ₹925.00 | ₹911.10 | ₹913.15 | 5,975,197 |
| 2026-04-13 | ₹896.15 | ₹905.90 | ₹881.10 | ₹898.95 | 10,723,313 |
| 2026-04-10 | ₹915.75 | ₹927.30 | ₹912.30 | ₹924.55 | 9,491,544 |
| 2026-04-09 | ₹902.00 | ₹913.40 | ₹891.40 | ₹903.25 | 9,457,820 |
| 2026-04-08 | ₹890.00 | ₹926.00 | ₹881.00 | ₹915.05 | 13,826,150 |
| 2026-04-07 | ₹848.00 | ₹862.80 | ₹844.45 | ₹855.10 | 11,569,047 |
| 2026-04-06 | ₹828.90 | ₹853.00 | ₹814.25 | ₹850.85 | 12,504,591 |
| 2026-04-02 | ₹809.00 | ₹830.05 | ₹792.45 | ₹826.85 | 9,113,618 |
| 2026-04-01 | ₹832.80 | ₹842.05 | ₹814.80 | ₹817.30 | 15,094,026 |
| 2026-03-30 | ₹831.00 | ₹834.90 | ₹799.00 | ₹801.55 | 20,377,282 |
| 2026-03-27 | ₹875.00 | ₹875.15 | ₹841.25 | ₹843.80 | 11,282,824 |
| 2026-03-25 | ₹862.05 | ₹888.80 | ₹853.30 | ₹882.75 | 15,995,501 |
| 2026-03-24 | ₹830.00 | ₹854.00 | ₹817.60 | ₹849.00 | 18,828,248 |
| 2026-03-23 | ₹818.10 | ₹818.80 | ₹787.90 | ₹812.60 | 15,835,828 |
| 2026-03-20 | ₹836.70 | ₹841.95 | ₹819.25 | ₹830.55 | 14,881,843 |
| 2026-03-19 | ₹868.20 | ₹869.90 | ₹826.70 | ₹832.20 | 11,585,591 |
| 2026-03-18 | ₹876.10 | ₹893.95 | ₹858.20 | ₹880.10 | 12,375,517 |
| 2026-03-17 | ₹878.15 | ₹881.05 | ₹859.55 | ₹868.60 | 7,941,385 |
| 2026-03-16 | ₹850.10 | ₹881.90 | ₹850.10 | ₹878.15 | 8,982,957 |
| 2026-03-13 | ₹861.00 | ₹868.35 | ₹848.80 | ₹855.05 | 6,668,639 |
| 2026-03-12 | ₹880.10 | ₹888.20 | ₹858.35 | ₹863.10 | 15,508,258 |
| 2026-03-11 | ₹932.20 | ₹941.25 | ₹890.00 | ₹893.65 | 11,172,537 |
| 2026-03-10 | ₹950.00 | ₹952.15 | ₹931.85 | ₹939.80 | 8,474,956 |
| 2026-03-09 | ₹921.80 | ₹941.10 | ₹909.05 | ₹938.05 | 9,182,152 |
| 2026-03-06 | ₹960.00 | ₹961.50 | ₹946.60 | ₹950.20 | 6,560,051 |
| 2026-03-05 | ₹958.00 | ₹968.25 | ₹945.90 | ₹962.40 | 6,181,254 |
| 2026-03-04 | ₹967.00 | ₹967.00 | ₹941.30 | ₹945.10 | 8,964,293 |
| 2026-03-02 | ₹971.00 | ₹990.40 | ₹968.00 | ₹978.25 | 8,493,269 |
| 2026-02-27 | ₹1008.95 | ₹1014.90 | ₹993.10 | ₹995.90 | 8,145,772 |
| 2026-02-26 | ₹1020.75 | ₹1031.20 | ₹1006.05 | ₹1012.95 | 4,336,261 |
| 2026-02-25 | ₹1028.00 | ₹1034.00 | ₹1013.40 | ₹1021.05 | 3,182,612 |
| 2026-02-24 | ₹1026.30 | ₹1028.75 | ₹1010.30 | ₹1023.55 | 6,610,984 |
| 2026-02-23 | ₹1032.45 | ₹1046.00 | ₹1029.05 | ₹1031.00 | 9,452,225 |
| 2026-02-20 | ₹1015.90 | ₹1036.60 | ₹1008.75 | ₹1030.20 | 6,922,705 |
| 2026-02-19 | ₹1024.00 | ₹1024.50 | ₹1007.00 | ₹1017.05 | 9,866,245 |
| 2026-02-18 | ₹1014.55 | ₹1025.70 | ₹1007.05 | ₹1023.80 | 4,929,647 |
| 2026-02-17 | ₹1012.75 | ₹1016.35 | ₹1004.00 | ₹1014.15 | 2,913,899 |
| 2026-02-16 | ₹1023.05 | ₹1029.30 | ₹1003.30 | ₹1012.75 | 4,460,636 |
| 2026-02-13 | ₹995.00 | ₹1032.00 | ₹992.80 | ₹1024.75 | 21,613,987 |
| 2026-02-12 | ₹968.30 | ₹1002.00 | ₹965.00 | ₹999.10 | 10,346,853 |
| 2026-02-11 | ₹965.30 | ₹974.50 | ₹961.40 | ₹968.95 | 3,597,342 |
| 2026-02-10 | ₹983.15 | ₹985.15 | ₹961.30 | ₹965.60 | 6,166,752 |
| 2026-02-09 | ₹988.00 | ₹988.00 | ₹971.60 | ₹983.15 | 4,852,548 |
| 2026-02-06 | ₹973.95 | ₹986.50 | ₹966.10 | ₹981.70 | 13,742,927 |
| 2026-02-05 | ₹964.00 | ₹968.50 | ₹953.00 | ₹964.75 | 6,020,258 |
| 2026-02-04 | ₹965.00 | ₹975.70 | ₹944.15 | ₹963.30 | 17,489,015 |
| 2026-02-03 | ₹960.00 | ₹972.80 | ₹941.90 | ₹964.40 | 15,261,370 |
| 2026-02-02 | ₹887.00 | ₹909.40 | ₹887.00 | ₹903.70 | 11,874,989 |
| 2026-02-01 | ₹930.80 | ₹935.00 | ₹888.55 | ₹902.35 | 3,830,308 |
| 2026-01-30 | ₹928.35 | ₹938.00 | ₹925.15 | ₹929.85 | 10,151,379 |
| 2026-01-29 | ₹935.15 | ₹939.80 | ₹923.70 | ₹935.15 | 6,430,445 |
| 2026-01-28 | ₹914.70 | ₹936.90 | ₹914.70 | ₹935.15 | 6,046,468 |
| 2026-01-27 | ₹930.00 | ₹931.95 | ₹907.70 | ₹914.70 | 15,312,488 |
| 2026-01-23 | ₹942.85 | ₹951.40 | ₹926.30 | ₹927.85 | 6,535,035 |
| 2026-01-22 | ₹947.00 | ₹947.00 | ₹934.25 | ₹942.85 | 5,518,756 |
| 2026-01-21 | ₹925.00 | ₹947.30 | ₹921.00 | ₹936.25 | 5,375,254 |
| 2026-01-20 | ₹975.70 | ₹975.70 | ₹927.90 | ₹933.20 | 9,001,207 |
| 2026-01-19 | ₹950.50 | ₹972.90 | ₹948.85 | ₹969.45 | 7,000,442 |
| 2026-01-16 | ₹940.20 | ₹963.00 | ₹936.80 | ₹950.25 | 10,710,080 |
| 2026-01-14 | ₹947.00 | ₹953.90 | ₹943.15 | ₹945.95 | 4,452,202 |
| 2026-01-13 | ₹950.00 | ₹955.85 | ₹939.00 | ₹949.00 | 6,765,116 |
| 2026-01-12 | ₹958.80 | ₹961.40 | ₹939.85 | ₹951.90 | 5,640,136 |
| 2026-01-09 | ₹970.10 | ₹983.00 | ₹953.70 | ₹959.60 | 7,598,970 |
| 2026-01-08 | ₹968.50 | ₹978.35 | ₹965.30 | ₹971.95 | 4,410,256 |
| 2026-01-07 | ₹973.05 | ₹976.45 | ₹965.05 | ₹968.80 | 7,048,491 |
| 2026-01-06 | ₹978.00 | ₹987.00 | ₹973.30 | ₹977.35 | 8,380,183 |
| 2026-01-05 | ₹979.70 | ₹999.15 | ₹975.00 | ₹978.75 | 10,564,157 |
| 2026-01-02 | ₹972.90 | ₹994.20 | ₹960.60 | ₹990.45 | 6,206,869 |
| 2026-01-01 | ₹988.20 | ₹989.00 | ₹969.00 | ₹973.10 | 7,118,751 |
Bajaj Finance Share Price Performance Analysis (Jan 2003 - Aug 2026)
BAJFINANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.53%
₹973.10 → ₹1095.00
Year to Date
Price Volatility
7.79%
Low Volatility
Year to Date
Average Daily Volume
9,143,243
Year to Date Average
NSE Exchange
Bajaj Finance Share Price History – Frequently Asked Questions
Common questions about BAJFINANCE historical data and records. See Bajaj Finance P/B valuation to compare market price against book value per share.
What is the all-time high share price of Bajaj Finance (BAJFINANCE)?
The all-time high share price of Bajaj Finance was ₹1176.4 recorded on August 03, 2026 on the NSE exchange.
What is the all-time low share price of Bajaj Finance (BAJFINANCE)?
The all-time low share price of Bajaj Finance was ₹0.5 recorded on October 27, 2008 on the NSE exchange.
How can I download BAJFINANCE historical share price data?
You can download Bajaj Finance 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 BAJFINANCE shares?
The highest trading volume day for Bajaj Finance was 259,601,050 shares traded on July 21, 2020 on the NSE exchange, with share price at ₹329.0.