Price Data Selection & Download
Bajaj Finserv Share Price All Time Records & Statistics (May 2008 - May 2026)
4435 daily OHLCV records on NSE from May 2008 to May 2026. Explore BAJAJFINSV value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2195.00
October 23, 2025
NSE Exchange
Share Price All Time Low
₹8.65
December 03, 2008
NSE Exchange
Highest Volume Trading Day
63,836,130
March 04, 2011 • ₹53.75
NSE Exchange
Share Price History Data (May 2008 - May 2026)
BAJAJFINSV daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹1801.00 | ₹1817.60 | ₹1776.90 | ₹1783.60 | 1,445,842 |
| 2026-05-27 | ₹1806.00 | ₹1815.50 | ₹1794.50 | ₹1809.10 | 339,636 |
| 2026-05-26 | ₹1807.40 | ₹1812.80 | ₹1796.20 | ₹1800.70 | 811,184 |
| 2026-05-25 | ₹1785.00 | ₹1811.80 | ₹1783.00 | ₹1807.40 | 456,676 |
| 2026-05-22 | ₹1760.00 | ₹1779.00 | ₹1757.00 | ₹1766.00 | 392,442 |
| 2026-05-21 | ₹1781.00 | ₹1784.40 | ₹1746.00 | ₹1752.20 | 479,195 |
| 2026-05-20 | ₹1732.50 | ₹1780.00 | ₹1726.00 | ₹1772.00 | 779,574 |
| 2026-05-19 | ₹1745.20 | ₹1765.00 | ₹1743.00 | ₹1749.80 | 640,335 |
| 2026-05-18 | ₹1715.00 | ₹1759.00 | ₹1693.80 | ₹1753.10 | 1,199,186 |
| 2026-05-15 | ₹1735.10 | ₹1755.80 | ₹1721.90 | ₹1728.10 | 2,347,840 |
| 2026-05-14 | ₹1735.10 | ₹1743.00 | ₹1713.30 | ₹1740.20 | 2,086,133 |
| 2026-05-13 | ₹1748.90 | ₹1758.00 | ₹1726.00 | ₹1728.90 | 666,278 |
| 2026-05-12 | ₹1783.80 | ₹1791.00 | ₹1741.50 | ₹1744.80 | 1,041,932 |
| 2026-05-11 | ₹1804.20 | ₹1814.00 | ₹1786.00 | ₹1794.20 | 541,986 |
| 2026-05-08 | ₹1824.50 | ₹1827.20 | ₹1802.50 | ₹1818.30 | 719,570 |
| 2026-05-07 | ₹1849.60 | ₹1849.60 | ₹1816.60 | ₹1824.50 | 945,912 |
| 2026-05-06 | ₹1810.00 | ₹1838.80 | ₹1798.10 | ₹1836.10 | 1,059,177 |
| 2026-05-05 | ₹1760.00 | ₹1799.00 | ₹1742.10 | ₹1794.60 | 1,270,233 |
| 2026-05-04 | ₹1749.20 | ₹1787.00 | ₹1747.10 | ₹1770.40 | 1,720,030 |
| 2026-04-30 | ₹1777.20 | ₹1794.50 | ₹1718.70 | ₹1747.20 | 2,574,629 |
| 2026-04-29 | ₹1778.00 | ₹1793.90 | ₹1760.80 | ₹1764.20 | 699,788 |
| 2026-04-28 | ₹1772.10 | ₹1790.80 | ₹1757.70 | ₹1779.00 | 1,414,112 |
| 2026-04-27 | ₹1781.00 | ₹1798.00 | ₹1765.00 | ₹1772.20 | 1,267,827 |
| 2026-04-24 | ₹1792.70 | ₹1799.90 | ₹1757.30 | ₹1770.70 | 920,624 |
| 2026-04-23 | ₹1821.50 | ₹1830.00 | ₹1786.00 | ₹1792.60 | 910,293 |
| 2026-04-22 | ₹1847.00 | ₹1860.00 | ₹1835.00 | ₹1842.90 | 739,941 |
| 2026-04-21 | ₹1827.30 | ₹1855.00 | ₹1825.00 | ₹1851.40 | 952,364 |
| 2026-04-20 | ₹1839.90 | ₹1850.60 | ₹1820.40 | ₹1830.60 | 903,716 |
| 2026-04-17 | ₹1828.80 | ₹1845.50 | ₹1811.70 | ₹1838.90 | 487,836 |
| 2026-04-16 | ₹1835.80 | ₹1854.90 | ₹1823.00 | ₹1829.90 | 1,035,217 |
| 2026-04-15 | ₹1815.00 | ₹1839.20 | ₹1814.20 | ₹1825.80 | 1,066,065 |
| 2026-04-13 | ₹1774.50 | ₹1792.10 | ₹1748.30 | ₹1788.30 | 1,243,242 |
| 2026-04-10 | ₹1777.80 | ₹1814.90 | ₹1776.10 | ₹1809.20 | 983,497 |
| 2026-04-09 | ₹1784.60 | ₹1792.50 | ₹1757.00 | ₹1767.70 | 1,510,841 |
| 2026-04-08 | ₹1751.50 | ₹1809.00 | ₹1751.50 | ₹1784.60 | 2,059,323 |
| 2026-04-07 | ₹1660.10 | ₹1692.20 | ₹1625.00 | ₹1684.40 | 2,860,538 |
| 2026-04-06 | ₹1635.00 | ₹1678.90 | ₹1623.60 | ₹1672.30 | 1,215,027 |
| 2026-04-02 | ₹1635.00 | ₹1646.50 | ₹1597.00 | ₹1640.70 | 2,284,337 |
| 2026-04-01 | ₹1679.00 | ₹1683.10 | ₹1642.00 | ₹1647.00 | 1,796,540 |
| 2026-03-30 | ₹1675.00 | ₹1686.10 | ₹1627.00 | ₹1631.80 | 3,272,392 |
| 2026-03-27 | ₹1738.60 | ₹1738.60 | ₹1680.10 | ₹1694.70 | 2,522,237 |
| 2026-03-25 | ₹1720.80 | ₹1765.00 | ₹1717.60 | ₹1746.20 | 1,865,278 |
| 2026-03-24 | ₹1710.00 | ₹1714.00 | ₹1671.40 | ₹1704.40 | 1,775,627 |
| 2026-03-23 | ₹1699.80 | ₹1700.00 | ₹1662.70 | ₹1675.50 | 2,207,925 |
| 2026-03-20 | ₹1724.00 | ₹1734.00 | ₹1702.80 | ₹1710.30 | 2,626,283 |
| 2026-03-19 | ₹1776.00 | ₹1778.00 | ₹1702.10 | ₹1714.90 | 1,354,973 |
| 2026-03-18 | ₹1773.80 | ₹1803.00 | ₹1770.00 | ₹1791.80 | 1,467,841 |
| 2026-03-17 | ₹1775.60 | ₹1782.60 | ₹1757.00 | ₹1774.70 | 1,259,526 |
| 2026-03-16 | ₹1738.00 | ₹1784.00 | ₹1729.00 | ₹1773.90 | 2,085,547 |
| 2026-03-13 | ₹1760.10 | ₹1779.20 | ₹1726.10 | ₹1738.00 | 1,390,698 |
| 2026-03-12 | ₹1786.90 | ₹1794.40 | ₹1763.10 | ₹1770.80 | 1,095,963 |
| 2026-03-11 | ₹1861.00 | ₹1874.80 | ₹1791.00 | ₹1795.30 | 1,298,364 |
| 2026-03-10 | ₹1845.10 | ₹1873.80 | ₹1840.40 | ₹1867.80 | 885,047 |
| 2026-03-09 | ₹1839.10 | ₹1844.60 | ₹1802.00 | ₹1841.50 | 1,009,617 |
| 2026-03-06 | ₹1908.90 | ₹1908.90 | ₹1865.00 | ₹1868.90 | 2,267,317 |
| 2026-03-05 | ₹1897.80 | ₹1917.90 | ₹1878.90 | ₹1911.80 | 1,515,601 |
| 2026-03-04 | ₹1909.40 | ₹1909.40 | ₹1860.20 | ₹1889.30 | 2,209,959 |
| 2026-03-02 | ₹1950.00 | ₹1990.00 | ₹1927.00 | ₹1941.90 | 1,595,247 |
| 2026-02-27 | ₹2022.70 | ₹2039.60 | ₹1986.60 | ₹1993.40 | 1,323,479 |
| 2026-02-26 | ₹2057.00 | ₹2063.80 | ₹2028.00 | ₹2041.30 | 493,126 |
| 2026-02-25 | ₹2050.00 | ₹2074.90 | ₹2043.00 | ₹2049.30 | 508,162 |
| 2026-02-24 | ₹2040.00 | ₹2050.00 | ₹2032.10 | ₹2043.30 | 1,054,129 |
| 2026-02-23 | ₹2050.00 | ₹2069.00 | ₹2039.80 | ₹2051.60 | 1,070,139 |
| 2026-02-20 | ₹2033.20 | ₹2063.90 | ₹2021.10 | ₹2058.50 | 459,679 |
| 2026-02-19 | ₹2068.00 | ₹2068.00 | ₹2025.00 | ₹2033.20 | 659,450 |
| 2026-02-18 | ₹2040.00 | ₹2065.90 | ₹2040.00 | ₹2060.60 | 611,189 |
| 2026-02-17 | ₹2045.00 | ₹2052.60 | ₹2035.00 | ₹2044.40 | 252,282 |
| 2026-02-16 | ₹2023.20 | ₹2055.00 | ₹2022.20 | ₹2050.90 | 812,257 |
| 2026-02-13 | ₹2035.00 | ₹2035.00 | ₹2012.70 | ₹2023.20 | 756,233 |
| 2026-02-12 | ₹2025.00 | ₹2041.90 | ₹2012.10 | ₹2037.10 | 637,754 |
| 2026-02-11 | ₹2032.00 | ₹2050.00 | ₹2022.00 | ₹2027.00 | 538,669 |
| 2026-02-10 | ₹2027.00 | ₹2033.90 | ₹2019.90 | ₹2027.90 | 717,899 |
| 2026-02-09 | ₹2026.90 | ₹2032.00 | ₹2018.80 | ₹2024.60 | 431,032 |
| 2026-02-06 | ₹2000.10 | ₹2027.40 | ₹1983.00 | ₹2024.20 | 1,257,237 |
| 2026-02-05 | ₹2008.10 | ₹2021.80 | ₹1992.40 | ₹2000.10 | 857,399 |
| 2026-02-04 | ₹1993.00 | ₹2032.70 | ₹1985.10 | ₹2019.60 | 1,078,917 |
| 2026-02-03 | ₹2019.70 | ₹2045.50 | ₹1986.30 | ₹2012.70 | 1,358,926 |
| 2026-02-02 | ₹1908.00 | ₹1937.10 | ₹1876.60 | ₹1930.10 | 1,183,196 |
| 2026-02-01 | ₹1945.10 | ₹1952.60 | ₹1899.20 | ₹1908.80 | 872,943 |
| 2026-01-30 | ₹1928.50 | ₹1956.60 | ₹1927.00 | ₹1952.60 | 1,342,205 |
| 2026-01-29 | ₹1927.00 | ₹1956.80 | ₹1921.10 | ₹1948.10 | 884,350 |
| 2026-01-28 | ₹1924.00 | ₹1944.10 | ₹1920.10 | ₹1940.30 | 1,605,973 |
| 2026-01-27 | ₹1950.20 | ₹1971.50 | ₹1903.40 | ₹1917.70 | 4,700,126 |
| 2026-01-23 | ₹1993.10 | ₹1994.90 | ₹1943.10 | ₹1949.00 | 1,046,873 |
| 2026-01-22 | ₹1969.80 | ₹1996.90 | ₹1965.00 | ₹1993.10 | 1,067,186 |
| 2026-01-21 | ₹1964.90 | ₹1973.60 | ₹1936.60 | ₹1959.90 | 894,555 |
| 2026-01-20 | ₹2017.00 | ₹2018.30 | ₹1950.20 | ₹1958.70 | 1,572,563 |
| 2026-01-19 | ₹1995.00 | ₹2025.90 | ₹1992.00 | ₹2017.80 | 587,791 |
| 2026-01-16 | ₹2012.80 | ₹2033.00 | ₹2000.60 | ₹2002.50 | 1,177,279 |
| 2026-01-14 | ₹2003.50 | ₹2015.80 | ₹1993.60 | ₹2000.90 | 1,062,849 |
| 2026-01-13 | ₹1998.90 | ₹2016.00 | ₹1991.00 | ₹2011.20 | 1,216,677 |
| 2026-01-12 | ₹1992.00 | ₹2006.40 | ₹1972.60 | ₹1998.90 | 996,702 |
| 2026-01-09 | ₹2008.90 | ₹2014.20 | ₹1981.20 | ₹1992.40 | 1,143,760 |
| 2026-01-08 | ₹2021.00 | ₹2029.10 | ₹1989.20 | ₹2008.90 | 756,940 |
| 2026-01-07 | ₹2040.00 | ₹2042.00 | ₹2021.00 | ₹2031.90 | 653,557 |
| 2026-01-06 | ₹2044.90 | ₹2082.00 | ₹2040.80 | ₹2044.60 | 1,236,924 |
| 2026-01-05 | ₹2040.00 | ₹2045.90 | ₹2030.00 | ₹2039.20 | 656,058 |
| 2026-01-02 | ₹2030.10 | ₹2050.00 | ₹2026.60 | ₹2038.40 | 893,818 |
| 2026-01-01 | ₹2045.00 | ₹2048.80 | ₹2027.80 | ₹2037.00 | 270,917 |
Bajaj Finserv Share Price Performance Analysis (May 2008 - May 2026)
BAJAJFINSV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.44%
₹2037.00 → ₹1783.60
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
1,214,905
Year to Date Average
NSE Exchange
Bajaj Finserv Share Price History – Frequently Asked Questions
Common questions about BAJAJFINSV historical data and records. Examine BAJAJFINSV quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bajaj Finserv (BAJAJFINSV)?
The all-time high share price of Bajaj Finserv was ₹2195.0 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Bajaj Finserv (BAJAJFINSV)?
The all-time low share price of Bajaj Finserv was ₹8.65 recorded on December 03, 2008 on the NSE exchange.
How can I download BAJAJFINSV historical share price data?
You can download Bajaj 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 BAJAJFINSV shares?
The highest trading volume day for Bajaj Finserv was 63,836,130 shares traded on March 04, 2011 on the NSE exchange, with share price at ₹53.75.