Australia markets closed

Bajaj Finance Limited (500034.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 July 20247,100.057,107.356,910.006,934.006,934.0050,830
18 July 20247,057.957,115.006,973.007,107.357,107.3550,189
17 July 2024------
16 July 20247,070.057,085.457,005.007,066.457,066.4535,882
15 July 20247,010.457,084.257,001.007,062.907,062.9036,389
12 July 20246,981.957,045.006,915.057,005.357,005.3587,266
11 July 20247,099.207,099.206,932.006,951.406,951.4047,524
10 July 20247,098.257,129.357,023.507,055.757,055.7518,899
09 July 20247,100.057,139.007,045.007,065.807,065.8012,446
08 July 20247,120.157,140.007,050.007,096.757,096.7538,815
05 July 20247,120.757,151.857,078.007,138.357,138.3564,972
03 July 20247,177.857,282.307,175.007,251.807,251.8035,277
02 July 20247,284.957,284.957,122.107,162.557,162.5539,799
01 July 20247,071.007,300.007,071.007,274.807,274.8076,655
28 June 20247,185.007,224.357,107.007,115.757,115.7573,177
27 June 20247,156.357,237.507,083.607,169.207,169.2036,582
26 June 20247,079.957,177.007,034.007,156.357,156.3556,240
25 June 20247,142.957,142.957,000.057,077.757,077.7545,688
24 June 20247,100.007,104.007,024.757,080.407,080.4016,876
21 June 20247,230.057,262.457,073.907,132.007,132.00100,831
21 June 202436 Dividend
20 June 20247,220.007,261.707,115.007,208.857,172.8520,346
18 June 20247,340.057,431.107,302.007,331.257,294.6416,689
17 June 2024------
14 June 20247,280.257,368.157,248.657,340.757,304.0918,602
13 June 20247,220.557,324.607,220.557,292.057,255.6356,987
12 June 20247,138.507,275.057,114.607,219.807,183.7522,900
11 June 20247,099.957,168.057,054.407,135.007,099.3716,650
10 June 20247,240.157,250.007,075.107,088.057,052.6525,968
07 June 20246,990.007,298.006,942.257,190.157,154.24106,270
06 June 20246,897.957,015.006,821.456,923.256,888.6878,324
05 June 20246,638.456,864.706,538.006,840.106,805.9424,645
04 June 20246,917.606,917.606,376.556,508.406,475.90309,628
03 June 20246,900.106,990.456,830.006,917.606,883.05113,628
31 May 20246,687.456,769.856,660.556,702.506,669.0335,738
30 May 20246,790.006,796.456,596.256,615.456,582.4168,510
29 May 20246,865.056,904.206,787.056,810.206,776.1936,694
28 May 20246,919.956,947.106,855.656,874.506,840.1731,045
24 May 20246,829.806,910.306,795.306,838.256,804.1041,739
23 May 20246,750.706,850.006,730.006,826.256,792.1647,491
22 May 20246,780.006,780.006,730.006,747.856,714.1526,824
21 May 20246,720.006,785.356,704.606,748.256,714.5531,219
20 May 2024------
17 May 20246,745.006,778.506,702.406,728.156,694.5518,776
16 May 20246,700.006,759.006,625.106,745.206,711.5259,177
15 May 20246,723.956,730.006,646.356,680.756,647.3966,610
14 May 20246,715.006,740.006,658.606,676.956,643.6126,814
13 May 20246,698.656,742.906,620.006,715.406,681.8646,767
10 May 20246,630.006,699.756,603.056,685.306,651.9191,289
09 May 20246,840.006,840.006,583.606,605.456,572.46118,601
08 May 20246,863.006,879.206,787.556,800.206,766.2420,609
07 May 20246,887.006,940.006,787.006,872.506,838.1876,246
06 May 20247,019.957,019.956,844.906,861.056,826.7984,339
03 May 20247,350.007,400.006,909.506,932.806,898.18208,302
02 May 20246,850.056,972.456,850.056,881.006,846.6481,298
01 May 2024------
30 Apr 20246,836.806,972.406,821.656,931.056,896.44104,673
29 Apr 20246,839.156,839.156,710.456,827.406,793.3043,786
26 Apr 20247,008.607,008.606,691.406,729.856,696.24357,244
25 Apr 20247,330.007,362.957,129.357,293.907,257.4827,181
24 Apr 20247,285.857,417.007,250.057,327.707,291.1117,956
23 Apr 20247,300.007,337.507,237.657,259.257,223.0025,665
22 Apr 20247,150.407,299.007,150.407,290.707,254.2982,569
19 Apr 20246,849.957,150.606,811.057,122.307,086.7338,168
18 Apr 20246,945.256,992.256,868.006,889.256,854.8535,081
17 Apr 2024------
16 Apr 20247,001.357,037.006,934.006,947.356,912.6663,396
15 Apr 20247,081.507,198.007,061.557,075.007,039.6715,603
12 Apr 20247,230.007,263.357,154.607,226.007,189.9148,587
11 Apr 2024------
10 Apr 20247,221.057,250.907,161.407,229.107,193.0024,050
09 Apr 20247,215.007,234.757,125.007,192.907,156.9832,314
08 Apr 20247,200.057,220.357,143.107,178.607,142.758,807
05 Apr 20247,263.957,263.957,158.007,175.207,139.3732,545
04 Apr 20247,325.057,345.007,257.757,282.207,245.8328,862
03 Apr 20247,200.007,320.007,182.207,308.207,271.7051,915
02 Apr 20247,250.007,250.007,133.857,207.657,171.6618,081
01 Apr 20247,269.257,340.007,220.457,249.107,212.9021,651
28 Mar 20247,038.007,349.657,038.007,240.357,204.19218,738
27 Mar 20246,950.007,045.006,902.357,023.206,988.1380,002
26 Mar 20246,710.306,943.006,710.306,910.356,875.84104,295
25 Mar 2024------
22 Mar 20246,690.056,800.006,690.056,763.106,729.3327,202
21 Mar 20246,700.656,771.856,660.006,715.706,682.1626,043
20 Mar 20246,600.056,729.906,600.056,647.056,613.8629,864
19 Mar 20246,510.006,665.006,505.056,592.256,559.3320,684
18 Mar 20246,527.356,557.056,458.006,502.656,470.1843,755
15 Mar 2024------
14 Mar 20246,455.106,470.006,300.656,392.106,360.1819,172
13 Mar 20246,434.106,515.006,390.056,455.256,423.0122,900
12 Mar 20246,412.006,483.256,343.206,434.106,401.9744,397
11 Mar 20246,555.506,555.506,406.006,456.206,423.9630,125
08 Mar 2024------
07 Mar 20246,350.006,467.306,330.556,419.306,387.24104,593
06 Mar 20246,326.356,347.156,190.006,311.256,279.73138,896
05 Mar 20246,588.256,635.006,275.006,325.256,293.6673,014
04 Mar 20246,586.356,638.006,560.006,600.456,567.4924,162
01 Mar 20246,519.956,607.006,503.006,571.006,538.1938,718
29 Feb 20246,495.006,537.006,368.006,495.906,463.4683,113
28 Feb 20246,555.206,595.006,476.456,499.956,467.4922,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...