Bajaj Finance Limited (500034.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 5,749.95 | 5,815.00 | 5,690.10 | 5,732.80 | 5,732.80 | 46,382 |
| 16 Mar 2023 | 5,739.95 | 5,753.65 | 5,666.10 | 5,717.20 | 5,717.20 | 114,193 |
| 15 Mar 2023 | 5,781.00 | 5,819.90 | 5,701.10 | 5,729.20 | 5,729.20 | 48,546 |
| 14 Mar 2023 | 5,833.55 | 5,850.25 | 5,720.00 | 5,732.45 | 5,732.45 | 82,981 |
| 13 Mar 2023 | 5,850.00 | 5,947.20 | 5,811.30 | 5,844.25 | 5,844.25 | 50,491 |
| 10 Mar 2023 | 5,865.00 | 5,888.80 | 5,781.40 | 5,873.20 | 5,873.20 | 49,044 |
| 09 Mar 2023 | 5,991.00 | 6,038.90 | 5,890.55 | 5,904.90 | 5,904.90 | 27,526 |
| 08 Mar 2023 | 6,130.00 | 6,130.00 | 5,985.00 | 5,995.15 | 5,995.15 | 57,050 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 6,120.00 | 6,180.00 | 6,120.00 | 6,136.20 | 6,136.20 | 35,264 |
| 03 Mar 2023 | 6,113.00 | 6,141.70 | 6,073.00 | 6,102.40 | 6,102.40 | 66,471 |
| 02 Mar 2023 | 6,156.80 | 6,207.25 | 6,071.05 | 6,083.35 | 6,083.35 | 24,191 |
| 01 Mar 2023 | 6,095.00 | 6,201.60 | 6,095.00 | 6,156.80 | 6,156.80 | 27,126 |
| 28 Feb 2023 | 6,233.95 | 6,244.00 | 6,088.20 | 6,116.45 | 6,116.45 | 31,122 |
| 27 Feb 2023 | 6,224.00 | 6,234.45 | 6,136.45 | 6,187.90 | 6,187.90 | 12,921 |
| 24 Feb 2023 | 6,260.00 | 6,282.90 | 6,201.00 | 6,234.55 | 6,234.55 | 50,545 |
| 23 Feb 2023 | 6,227.95 | 6,261.85 | 6,125.10 | 6,207.40 | 6,207.40 | 29,124 |
| 22 Feb 2023 | 6,305.00 | 6,360.00 | 6,185.05 | 6,198.60 | 6,198.60 | 38,793 |
| 21 Feb 2023 | 6,393.10 | 6,409.00 | 6,353.00 | 6,381.05 | 6,381.05 | 10,765 |
| 17 Feb 2023 | 6,420.00 | 6,475.00 | 6,370.00 | 6,425.65 | 6,425.65 | 35,943 |
| 16 Feb 2023 | 6,511.00 | 6,527.00 | 6,420.10 | 6,436.30 | 6,436.30 | 15,773 |
| 15 Feb 2023 | 6,445.00 | 6,497.05 | 6,397.35 | 6,486.00 | 6,486.00 | 40,582 |
| 14 Feb 2023 | 6,343.00 | 6,471.00 | 6,314.00 | 6,461.00 | 6,461.00 | 25,304 |
| 13 Feb 2023 | 6,435.00 | 6,471.95 | 6,299.95 | 6,342.15 | 6,342.15 | 30,656 |
| 10 Feb 2023 | 6,468.00 | 6,525.00 | 6,423.00 | 6,435.00 | 6,435.00 | 24,341 |
| 09 Feb 2023 | 6,363.00 | 6,487.60 | 6,336.20 | 6,454.05 | 6,454.05 | 74,618 |
| 08 Feb 2023 | 6,174.00 | 6,378.55 | 6,165.00 | 6,352.85 | 6,352.85 | 50,721 |
| 07 Feb 2023 | 6,120.00 | 6,181.40 | 6,100.55 | 6,159.50 | 6,159.50 | 59,885 |
| 06 Feb 2023 | 6,027.95 | 6,127.95 | 5,955.75 | 6,104.30 | 6,104.30 | 34,333 |
| 03 Feb 2023 | 5,753.00 | 6,028.00 | 5,753.00 | 6,010.75 | 6,010.75 | 35,668 |
| 02 Feb 2023 | 5,801.10 | 5,804.40 | 5,645.00 | 5,717.25 | 5,717.25 | 88,617 |
| 01 Feb 2023 | 5,950.00 | 5,981.50 | 5,720.00 | 5,817.45 | 5,817.45 | 38,381 |
| 31 Jan 2023 | 6,056.00 | 6,056.00 | 5,873.85 | 5,885.60 | 5,885.60 | 43,015 |
| 30 Jan 2023 | 5,790.00 | 6,066.05 | 5,773.00 | 6,021.60 | 6,021.60 | 95,287 |
| 27 Jan 2023 | 5,800.05 | 5,860.00 | 5,680.10 | 5,756.00 | 5,756.00 | 69,532 |
| 26 Jan 2023 | 5,796.90 | 5,796.90 | 5,796.90 | 5,796.90 | 5,796.90 | - |
| 25 Jan 2023 | 5,855.40 | 5,855.95 | 5,780.00 | 5,796.90 | 5,796.90 | 17,720 |
| 24 Jan 2023 | 5,889.00 | 5,920.00 | 5,845.00 | 5,855.40 | 5,855.40 | 42,991 |
| 23 Jan 2023 | 5,860.00 | 5,935.00 | 5,840.00 | 5,866.50 | 5,866.50 | 31,076 |
| 20 Jan 2023 | 6,026.95 | 6,026.95 | 5,837.20 | 5,857.90 | 5,857.90 | 21,795 |
| 19 Jan 2023 | 5,990.00 | 6,029.00 | 5,956.65 | 6,012.25 | 6,012.25 | 25,219 |
| 18 Jan 2023 | 5,990.05 | 6,047.00 | 5,985.25 | 6,000.30 | 6,000.30 | 58,354 |
| 17 Jan 2023 | 6,005.00 | 6,019.65 | 5,937.75 | 5,983.40 | 5,983.40 | 36,891 |
| 13 Jan 2023 | 5,915.00 | 5,985.00 | 5,873.00 | 5,978.35 | 5,978.35 | 32,807 |
| 12 Jan 2023 | 5,895.05 | 5,963.00 | 5,858.00 | 5,898.15 | 5,898.15 | 24,189 |
| 11 Jan 2023 | 5,930.00 | 5,959.05 | 5,865.95 | 5,894.20 | 5,894.20 | 54,952 |
| 10 Jan 2023 | 6,013.95 | 6,014.00 | 5,876.45 | 5,904.15 | 5,904.15 | 81,454 |
| 09 Jan 2023 | 6,029.00 | 6,075.95 | 5,957.95 | 5,993.80 | 5,993.80 | 77,606 |
| 06 Jan 2023 | 6,139.95 | 6,139.95 | 5,941.00 | 5,980.60 | 5,980.60 | 92,968 |
| 05 Jan 2023 | 6,540.00 | 6,540.00 | 6,032.25 | 6,099.85 | 6,099.85 | 315,803 |
| 04 Jan 2023 | 6,610.00 | 6,635.00 | 6,550.40 | 6,573.60 | 6,573.60 | 14,716 |
| 03 Jan 2023 | 6,550.85 | 6,658.50 | 6,531.10 | 6,606.15 | 6,606.15 | 36,621 |
| 30 Dec 2022 | 6,565.00 | 6,719.65 | 6,520.00 | 6,574.15 | 6,574.15 | 30,672 |
| 29 Dec 2022 | 6,440.00 | 6,521.70 | 6,403.00 | 6,508.10 | 6,508.10 | 21,238 |
| 28 Dec 2022 | 6,480.00 | 6,569.00 | 6,464.05 | 6,487.60 | 6,487.60 | 13,579 |
| 27 Dec 2022 | 6,451.05 | 6,528.60 | 6,429.75 | 6,504.20 | 6,504.20 | 13,068 |
| 23 Dec 2022 | 6,425.00 | 6,463.15 | 6,341.00 | 6,369.35 | 6,369.35 | 22,331 |
| 22 Dec 2022 | 6,560.00 | 6,573.00 | 6,407.50 | 6,490.60 | 6,490.60 | 18,661 |
| 21 Dec 2022 | 6,690.00 | 6,690.00 | 6,504.70 | 6,526.35 | 6,526.35 | 42,316 |
| 20 Dec 2022 | 6,678.65 | 6,697.20 | 6,585.80 | 6,642.95 | 6,642.95 | 13,674 |
| 19 Dec 2022 | 6,596.90 | 6,704.90 | 6,596.90 | 6,686.30 | 6,686.30 | 13,221 |
| 16 Dec 2022 | 6,580.00 | 6,693.40 | 6,560.75 | 6,595.90 | 6,595.90 | 21,611 |
| 15 Dec 2022 | 6,652.00 | 6,714.80 | 6,607.45 | 6,618.60 | 6,618.60 | 16,497 |
| 14 Dec 2022 | 6,660.00 | 6,689.00 | 6,630.00 | 6,652.50 | 6,652.50 | 13,884 |
| 13 Dec 2022 | 6,507.00 | 6,649.75 | 6,507.00 | 6,619.90 | 6,619.90 | 20,752 |
| 12 Dec 2022 | 6,496.05 | 6,537.05 | 6,391.65 | 6,506.10 | 6,506.10 | 48,925 |
| 09 Dec 2022 | 6,619.75 | 6,619.75 | 6,492.90 | 6,517.65 | 6,517.65 | 18,441 |
| 08 Dec 2022 | 6,630.05 | 6,662.45 | 6,561.90 | 6,581.40 | 6,581.40 | 44,671 |
| 07 Dec 2022 | 6,737.85 | 6,737.85 | 6,602.40 | 6,625.90 | 6,625.90 | 19,057 |
| 06 Dec 2022 | 6,665.00 | 6,737.35 | 6,632.15 | 6,696.05 | 6,696.05 | 35,071 |
| 05 Dec 2022 | 6,670.00 | 6,699.85 | 6,634.00 | 6,661.05 | 6,661.05 | 12,645 |
| 02 Dec 2022 | 6,720.00 | 6,743.90 | 6,650.50 | 6,674.40 | 6,674.40 | 26,422 |
| 01 Dec 2022 | 6,755.00 | 6,770.00 | 6,710.00 | 6,747.00 | 6,747.00 | 30,861 |
| 30 Nov 2022 | 6,725.00 | 6,754.00 | 6,678.60 | 6,723.10 | 6,723.10 | 32,178 |
| 29 Nov 2022 | 6,771.00 | 6,804.95 | 6,721.70 | 6,734.65 | 6,734.65 | 28,931 |
| 28 Nov 2022 | 6,746.35 | 6,834.40 | 6,734.05 | 6,779.15 | 6,779.15 | 17,026 |
| 25 Nov 2022 | 6,810.95 | 6,810.95 | 6,675.05 | 6,746.40 | 6,746.40 | 34,296 |
| 23 Nov 2022 | 6,718.00 | 6,805.35 | 6,690.05 | 6,779.60 | 6,779.60 | 37,050 |
| 22 Nov 2022 | 6,690.00 | 6,726.00 | 6,661.60 | 6,685.35 | 6,685.35 | 30,103 |
| 21 Nov 2022 | 6,773.95 | 6,773.95 | 6,609.05 | 6,680.75 | 6,680.75 | 27,596 |
| 18 Nov 2022 | 6,892.45 | 6,925.00 | 6,750.00 | 6,786.90 | 6,786.90 | 36,471 |
| 17 Nov 2022 | 6,886.95 | 6,950.00 | 6,832.00 | 6,892.45 | 6,892.45 | 21,236 |
| 16 Nov 2022 | 7,015.00 | 7,034.55 | 6,854.35 | 6,891.85 | 6,891.85 | 45,839 |
| 15 Nov 2022 | 7,030.00 | 7,058.65 | 6,982.00 | 7,024.45 | 7,024.45 | 50,505 |
| 14 Nov 2022 | 7,054.00 | 7,105.00 | 7,002.00 | 7,023.30 | 7,023.30 | 32,388 |
| 11 Nov 2022 | 7,100.00 | 7,155.00 | 6,996.00 | 7,051.05 | 7,051.05 | 60,879 |
| 10 Nov 2022 | 7,141.00 | 7,164.45 | 6,962.90 | 6,978.55 | 6,978.55 | 60,670 |
| 09 Nov 2022 | 7,195.05 | 7,248.00 | 7,117.00 | 7,145.50 | 7,145.50 | 29,683 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 7,278.45 | 7,278.45 | 7,115.00 | 7,188.45 | 7,188.45 | 28,029 |
| 04 Nov 2022 | 7,121.60 | 7,223.00 | 7,121.60 | 7,210.00 | 7,210.00 | 20,188 |
| 03 Nov 2022 | 7,078.50 | 7,194.00 | 7,078.50 | 7,121.60 | 7,121.60 | 47,722 |
| 02 Nov 2022 | 7,200.00 | 7,239.00 | 7,142.00 | 7,155.45 | 7,155.45 | 12,588 |
| 01 Nov 2022 | 7,190.00 | 7,235.60 | 7,162.20 | 7,207.55 | 7,207.55 | 54,041 |
| 31 Oct 2022 | 7,070.80 | 7,149.00 | 7,048.30 | 7,139.70 | 7,139.70 | 69,413 |
| 28 Oct 2022 | 6,991.00 | 7,090.60 | 6,983.00 | 7,010.00 | 7,010.00 | 39,771 |
| 27 Oct 2022 | 7,158.50 | 7,200.00 | 6,932.00 | 6,967.85 | 6,967.85 | 55,337 |
| 26 Oct 2022 | 7,104.15 | 7,104.15 | 7,104.15 | 7,104.15 | 7,104.15 | - |
| 25 Oct 2022 | 7,248.00 | 7,248.00 | 7,093.80 | 7,104.15 | 7,104.15 | 52,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
