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:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 20237,240.007,344.007,205.057,326.907,326.9029,360
28 Dec 20237,237.157,291.357,205.007,257.707,257.7029,134
27 Dec 20237,227.007,320.007,190.807,235.557,235.5550,823
26 Dec 20237,302.057,344.107,147.457,162.957,162.9529,898
22 Dec 20237,401.257,437.557,243.407,295.257,295.2554,839
21 Dec 20237,420.407,477.507,307.007,369.107,369.1014,740
20 Dec 20237,641.207,693.857,466.407,489.357,489.3519,418
19 Dec 20237,640.007,646.407,537.007,632.457,632.4512,799
18 Dec 20237,530.057,607.007,522.757,586.957,586.9539,838
15 Dec 20237,500.107,525.007,445.507,517.607,517.6025,404
14 Dec 20237,353.007,508.007,301.007,467.457,467.45112,497
13 Dec 20237,307.257,307.257,207.657,258.507,258.5010,945
12 Dec 20237,267.657,353.007,267.657,312.157,312.1521,554
11 Dec 20237,348.357,350.257,269.257,292.957,292.9510,160
08 Dec 20237,395.007,397.957,275.007,306.857,306.8554,962
07 Dec 20237,399.957,439.507,325.007,394.307,394.3021,039
06 Dec 20237,371.257,459.007,369.007,426.507,426.5013,037
05 Dec 20237,434.007,435.007,322.907,349.757,349.7517,913
04 Dec 20237,350.007,420.007,318.507,404.807,404.8047,815
01 Dec 20237,155.007,281.007,142.557,256.157,256.1569,458
30 Nov 20237,130.107,152.007,090.007,124.907,124.9010,025
29 Nov 20237,130.057,169.907,115.007,129.757,129.7512,532
28 Nov 20237,022.207,133.007,022.207,126.157,126.1535,208
27 Nov 20237,021.857,021.857,021.857,021.857,021.85-
24 Nov 20237,100.007,110.007,012.857,021.857,021.8528,103
22 Nov 20237,099.957,174.707,069.057,125.907,125.9033,153
21 Nov 20237,098.657,129.307,031.157,104.157,104.1523,951
20 Nov 20237,164.007,239.007,050.007,067.307,067.3041,827
17 Nov 20237,150.007,260.557,122.057,219.307,219.3098,367
16 Nov 20236,940.007,380.006,937.157,365.857,365.85128,621
15 Nov 20237,436.007,473.957,122.807,223.957,223.9564,524
14 Nov 20237,359.557,359.557,359.557,359.557,359.55-
13 Nov 20237,458.057,458.057,320.007,359.557,359.5528,768
10 Nov 20237,379.957,453.807,350.007,445.607,445.6014,282
09 Nov 20237,465.057,479.457,370.007,383.957,383.9528,866
08 Nov 20237,549.957,549.957,410.007,458.807,458.8020,903
07 Nov 20237,615.007,635.007,446.707,498.757,498.7528,279
06 Nov 20237,467.957,573.007,447.307,560.057,560.0524,117
03 Nov 20237,530.007,534.957,375.157,420.207,420.2072,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...