Australia markets open in 42 minutes

Bajaj Finance Limited (500034.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 20246,780.006,780.006,730.006,747.856,747.8526,824
21 May 20246,720.006,785.356,704.606,748.256,748.2531,219
20 May 2024------
17 May 20246,745.006,778.506,702.406,728.156,728.1518,776
16 May 20246,700.006,759.006,625.106,745.206,745.2059,177
15 May 20246,723.956,730.006,646.356,680.756,680.7566,610
14 May 20246,715.006,740.006,658.606,676.956,676.9526,814
13 May 20246,698.656,742.906,620.006,715.406,715.4046,767
10 May 20246,630.006,699.756,603.056,685.306,685.3091,289
09 May 20246,840.006,840.006,583.606,605.456,605.45118,601
08 May 20246,863.006,879.206,787.556,800.206,800.2020,609
07 May 20246,887.006,940.006,787.006,872.506,872.5076,246
06 May 20247,019.957,019.956,844.906,861.056,861.0584,339
03 May 20247,350.007,400.006,909.506,932.806,932.80208,302
02 May 20246,850.056,972.456,850.056,881.006,881.0081,298
01 May 2024------
30 Apr 20246,836.806,972.406,821.656,931.056,931.05104,673
29 Apr 20246,839.156,839.156,710.456,827.406,827.4043,786
26 Apr 20247,008.607,008.606,691.406,729.856,729.85357,244
25 Apr 20247,330.007,362.957,129.357,293.907,293.9027,181
24 Apr 20247,285.857,417.007,250.057,327.707,327.7017,956
23 Apr 20247,300.007,337.507,237.657,259.257,259.2525,665
22 Apr 20247,150.407,299.007,150.407,290.707,290.7082,569
19 Apr 20246,849.957,150.606,811.057,122.307,122.3038,168
18 Apr 20246,945.256,992.256,868.006,889.256,889.2535,081
17 Apr 2024------
16 Apr 20247,001.357,037.006,934.006,947.356,947.3563,396
15 Apr 20247,081.507,198.007,061.557,075.007,075.0015,603
12 Apr 20247,230.007,263.357,154.607,226.007,226.0048,587
11 Apr 2024------
10 Apr 20247,221.057,250.907,161.407,229.107,229.1024,050
09 Apr 20247,215.007,234.757,125.007,192.907,192.9032,314
08 Apr 20247,200.057,220.357,143.107,178.607,178.608,807
05 Apr 20247,263.957,263.957,158.007,175.207,175.2032,545
04 Apr 20247,325.057,345.007,257.757,282.207,282.2028,862
03 Apr 20247,200.007,320.007,182.207,308.207,308.2051,915
02 Apr 20247,250.007,250.007,133.857,207.657,207.6518,081
01 Apr 20247,269.257,340.007,220.457,249.107,249.1021,651
28 Mar 20247,038.007,349.657,038.007,240.357,240.35218,738
27 Mar 20246,950.007,045.006,902.357,023.207,023.2080,002
26 Mar 20246,710.306,943.006,710.306,910.356,910.35104,295
25 Mar 2024------
22 Mar 20246,690.056,800.006,690.056,763.106,763.1027,202
21 Mar 20246,700.656,771.856,660.006,715.706,715.7026,043
20 Mar 20246,600.056,729.906,600.056,647.056,647.0529,864
19 Mar 20246,510.006,665.006,505.056,592.256,592.2520,684
18 Mar 20246,527.356,557.056,458.006,502.656,502.6543,755
15 Mar 2024------
14 Mar 20246,455.106,470.006,300.656,392.106,392.1019,172
13 Mar 20246,434.106,515.006,390.056,455.256,455.2522,900
12 Mar 20246,412.006,483.256,343.206,434.106,434.1044,397
11 Mar 20246,555.506,555.506,406.006,456.206,456.2030,125
08 Mar 2024------
07 Mar 20246,350.006,467.306,330.556,419.306,419.30104,593
06 Mar 20246,326.356,347.156,190.006,311.256,311.25138,896
05 Mar 20246,588.256,635.006,275.006,325.256,325.2573,014
04 Mar 20246,586.356,638.006,560.006,600.456,600.4524,162
01 Mar 20246,519.956,607.006,503.006,571.006,571.0038,718
29 Feb 20246,495.006,537.006,368.006,495.906,495.9083,113
28 Feb 20246,555.206,595.006,476.456,499.956,499.9522,995
27 Feb 20246,664.806,664.806,493.806,555.156,555.1534,890
26 Feb 20246,678.456,708.506,623.156,641.106,641.1031,956
23 Feb 20246,691.056,718.206,637.006,698.306,698.3033,598
22 Feb 20246,747.356,747.356,560.056,673.956,673.9548,985
21 Feb 20246,824.456,824.456,667.306,687.856,687.8552,223
20 Feb 20246,724.906,791.006,681.006,768.656,768.6570,013
16 Feb 20246,698.456,698.456,601.606,621.256,621.2589,473
15 Feb 20246,645.706,675.006,586.006,619.906,619.9043,601
14 Feb 20246,599.906,655.006,548.006,645.706,645.7024,077
13 Feb 20246,600.006,639.356,555.006,603.056,603.0532,181
12 Feb 20246,654.956,670.356,551.006,575.606,575.6072,717
09 Feb 20246,597.356,675.006,573.506,654.806,654.8058,126
08 Feb 20246,717.756,740.006,540.006,577.906,577.90150,590
07 Feb 20246,637.056,733.256,627.006,717.706,717.7066,911
06 Feb 20246,669.956,697.006,535.156,601.806,601.8046,142
05 Feb 20246,894.756,894.756,591.106,605.906,605.9085,563
02 Feb 20246,744.056,909.956,744.056,847.706,847.70110,062
01 Feb 20246,870.006,879.956,735.006,743.806,743.80121,495
31 Jan 20246,827.006,920.206,815.606,863.806,863.8052,244
30 Jan 20246,993.006,993.006,806.006,815.606,815.60257,994
29 Jan 20247,099.907,224.857,090.657,187.507,187.5019,036
26 Jan 20247,085.157,085.157,085.157,085.157,085.15-
25 Jan 20247,055.007,125.007,039.007,085.157,085.1571,544
24 Jan 20247,095.157,108.757,000.007,058.807,058.8048,582
23 Jan 20247,340.107,350.007,050.007,070.707,070.7096,657
22 Jan 20247,320.357,320.357,320.357,320.357,320.35-
19 Jan 20247,350.007,386.007,259.657,320.357,320.3550,511
18 Jan 20247,331.457,346.307,232.957,265.207,265.2066,505
17 Jan 20247,300.007,475.007,300.007,357.157,357.1547,683
16 Jan 20247,475.007,613.757,430.007,472.707,472.7041,869
12 Jan 20247,675.857,717.807,615.007,655.357,655.3535,033
11 Jan 20247,684.657,792.457,651.607,670.707,670.7016,883
10 Jan 20247,719.907,732.507,660.007,678.207,678.2023,975
09 Jan 20247,829.957,829.957,699.057,721.257,721.25136,202
08 Jan 20247,676.807,829.807,632.307,734.057,734.0519,108
05 Jan 20247,727.107,788.007,675.007,710.557,710.55327,621
04 Jan 20247,545.107,732.007,545.107,704.257,704.2560,758
03 Jan 20247,431.107,485.207,365.457,382.157,382.1538,253
02 Jan 20247,300.157,445.007,282.657,431.807,431.8017,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...