Bajaj Finserv Ltd. (BAJAJFINSV.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,654.95 | 1,725.00 | 1,618.85 | 1,627.10 | 1,627.10 | 280,897 |
| 02 May 2024 | 1,616.70 | 1,635.00 | 1,611.35 | 1,616.00 | 1,616.00 | 52,656 |
| 30 Apr 2024 | 1,597.90 | 1,633.70 | 1,591.45 | 1,615.70 | 1,615.70 | 30,215 |
| 29 Apr 2024 | 1,604.85 | 1,604.85 | 1,587.85 | 1,595.45 | 1,595.45 | 28,854 |
| 26 Apr 2024 | 1,651.70 | 1,651.70 | 1,580.00 | 1,597.10 | 1,597.10 | 236,853 |
| 25 Apr 2024 | 1,626.25 | 1,671.60 | 1,616.00 | 1,655.80 | 1,655.80 | 76,413 |
| 24 Apr 2024 | 1,624.85 | 1,648.80 | 1,618.45 | 1,630.45 | 1,630.45 | 25,025 |
| 23 Apr 2024 | 1,630.00 | 1,650.25 | 1,616.00 | 1,620.45 | 1,620.45 | 33,864 |
| 22 Apr 2024 | 1,620.35 | 1,639.35 | 1,618.15 | 1,629.15 | 1,629.15 | 20,906 |
| 19 Apr 2024 | 1,582.35 | 1,628.80 | 1,570.00 | 1,618.70 | 1,618.70 | 71,609 |
| 18 Apr 2024 | 1,619.70 | 1,630.15 | 1,590.00 | 1,594.25 | 1,594.25 | 41,500 |
| 16 Apr 2024 | 1,632.35 | 1,647.80 | 1,610.95 | 1,618.55 | 1,618.55 | 56,266 |
| 15 Apr 2024 | 1,675.00 | 1,690.80 | 1,654.45 | 1,657.30 | 1,657.30 | 23,387 |
| 12 Apr 2024 | 1,701.00 | 1,706.00 | 1,689.25 | 1,698.10 | 1,698.10 | 52,748 |
| 10 Apr 2024 | 1,711.45 | 1,721.90 | 1,696.00 | 1,703.45 | 1,703.45 | 21,214 |
| 09 Apr 2024 | 1,696.00 | 1,714.95 | 1,687.05 | 1,709.60 | 1,709.60 | 77,487 |
| 08 Apr 2024 | 1,686.00 | 1,701.00 | 1,684.80 | 1,689.70 | 1,689.70 | 31,295 |
| 05 Apr 2024 | 1,664.00 | 1,681.40 | 1,651.75 | 1,675.85 | 1,675.85 | 59,528 |
| 04 Apr 2024 | 1,654.55 | 1,662.45 | 1,629.70 | 1,655.20 | 1,655.20 | 28,221 |
| 03 Apr 2024 | 1,656.95 | 1,656.95 | 1,634.90 | 1,639.75 | 1,639.75 | 43,678 |
| 02 Apr 2024 | 1,658.00 | 1,662.40 | 1,626.40 | 1,657.65 | 1,657.65 | 28,949 |
| 01 Apr 2024 | 1,663.10 | 1,675.25 | 1,640.20 | 1,645.85 | 1,645.85 | 43,554 |
| 28 Mar 2024 | 1,593.95 | 1,669.00 | 1,591.50 | 1,643.65 | 1,643.65 | 106,499 |
| 27 Mar 2024 | 1,593.30 | 1,610.00 | 1,578.65 | 1,581.20 | 1,581.20 | 18,092 |
| 26 Mar 2024 | 1,592.00 | 1,619.00 | 1,589.60 | 1,593.35 | 1,593.35 | 33,950 |
| 22 Mar 2024 | 1,585.05 | 1,609.70 | 1,583.10 | 1,587.40 | 1,587.40 | 28,385 |
| 21 Mar 2024 | 1,592.75 | 1,608.90 | 1,592.00 | 1,602.20 | 1,602.20 | 21,391 |
| 20 Mar 2024 | 1,589.35 | 1,593.50 | 1,566.50 | 1,584.35 | 1,584.35 | 12,800 |
| 19 Mar 2024 | 1,577.95 | 1,590.00 | 1,551.25 | 1,581.35 | 1,581.35 | 23,546 |
| 18 Mar 2024 | 1,570.05 | 1,578.65 | 1,562.00 | 1,576.90 | 1,576.90 | 25,134 |
| 15 Mar 2024 | 1,549.95 | 1,589.60 | 1,549.95 | 1,571.90 | 1,571.90 | 55,396 |
| 14 Mar 2024 | 1,568.00 | 1,577.25 | 1,551.00 | 1,564.20 | 1,564.20 | 19,034 |
| 13 Mar 2024 | 1,594.00 | 1,598.25 | 1,561.85 | 1,572.05 | 1,572.05 | 23,045 |
| 12 Mar 2024 | 1,594.50 | 1,611.00 | 1,566.00 | 1,593.10 | 1,593.10 | 56,639 |
| 11 Mar 2024 | 1,586.40 | 1,615.30 | 1,586.00 | 1,599.90 | 1,599.90 | 82,409 |
| 07 Mar 2024 | 1,552.05 | 1,589.00 | 1,552.05 | 1,582.60 | 1,582.60 | 37,003 |
| 06 Mar 2024 | 1,560.00 | 1,560.00 | 1,531.60 | 1,551.60 | 1,551.60 | 48,761 |
| 05 Mar 2024 | 1,625.65 | 1,635.65 | 1,541.55 | 1,550.05 | 1,550.05 | 79,103 |
| 04 Mar 2024 | 1,610.40 | 1,624.65 | 1,603.95 | 1,619.40 | 1,619.40 | 12,973 |
| 01 Mar 2024 | 1,591.40 | 1,620.25 | 1,591.40 | 1,613.55 | 1,613.55 | 78,297 |
| 29 Feb 2024 | 1,583.15 | 1,603.00 | 1,569.85 | 1,594.15 | 1,594.15 | 19,288 |
| 28 Feb 2024 | 1,601.30 | 1,608.70 | 1,582.70 | 1,584.10 | 1,584.10 | 12,800 |
| 27 Feb 2024 | 1,611.15 | 1,622.50 | 1,595.65 | 1,599.65 | 1,599.65 | 14,756 |
| 26 Feb 2024 | 1,616.50 | 1,629.25 | 1,609.30 | 1,613.65 | 1,613.65 | 46,558 |
| 23 Feb 2024 | 1,585.85 | 1,620.60 | 1,585.85 | 1,616.60 | 1,616.60 | 123,454 |
| 22 Feb 2024 | 1,587.65 | 1,597.95 | 1,566.60 | 1,593.75 | 1,593.75 | 30,639 |
| 21 Feb 2024 | 1,603.30 | 1,618.00 | 1,584.00 | 1,586.45 | 1,586.45 | 39,040 |
| 20 Feb 2024 | 1,620.10 | 1,620.10 | 1,597.50 | 1,603.50 | 1,603.50 | 31,843 |
| 19 Feb 2024 | 1,579.75 | 1,625.05 | 1,571.65 | 1,620.15 | 1,620.15 | 28,268 |
| 16 Feb 2024 | 1,571.05 | 1,582.65 | 1,567.20 | 1,575.55 | 1,575.55 | 85,393 |
| 15 Feb 2024 | 1,588.00 | 1,589.95 | 1,564.75 | 1,569.45 | 1,569.45 | 59,018 |
| 14 Feb 2024 | 1,565.00 | 1,582.00 | 1,555.10 | 1,579.25 | 1,579.25 | 262,297 |
| 13 Feb 2024 | 1,558.05 | 1,585.50 | 1,552.05 | 1,568.20 | 1,568.20 | 64,821 |
| 12 Feb 2024 | 1,575.10 | 1,580.10 | 1,552.00 | 1,557.35 | 1,557.35 | 76,440 |
| 09 Feb 2024 | 1,575.75 | 1,593.40 | 1,563.65 | 1,571.15 | 1,571.15 | 97,075 |
| 08 Feb 2024 | 1,597.05 | 1,607.25 | 1,565.25 | 1,570.70 | 1,570.70 | 95,923 |
| 07 Feb 2024 | 1,610.00 | 1,623.20 | 1,590.00 | 1,596.90 | 1,596.90 | 49,352 |
| 06 Feb 2024 | 1,628.85 | 1,628.85 | 1,579.60 | 1,597.10 | 1,597.10 | 32,960 |
| 05 Feb 2024 | 1,641.20 | 1,660.00 | 1,608.30 | 1,614.50 | 1,614.50 | 99,707 |
| 02 Feb 2024 | 1,630.45 | 1,663.55 | 1,629.60 | 1,652.15 | 1,652.15 | 75,450 |
| 01 Feb 2024 | 1,630.90 | 1,630.90 | 1,613.75 | 1,621.75 | 1,621.75 | 15,358 |
| 31 Jan 2024 | 1,592.05 | 1,632.00 | 1,585.10 | 1,627.15 | 1,627.15 | 76,434 |
| 30 Jan 2024 | 1,625.10 | 1,626.35 | 1,585.10 | 1,590.95 | 1,590.95 | 130,373 |
| 29 Jan 2024 | 1,632.05 | 1,640.05 | 1,618.45 | 1,637.00 | 1,637.00 | 61,099 |
| 25 Jan 2024 | 1,613.35 | 1,632.85 | 1,613.35 | 1,630.20 | 1,630.20 | 96,768 |
| 24 Jan 2024 | 1,587.30 | 1,622.25 | 1,577.80 | 1,620.65 | 1,620.65 | 73,586 |
| 23 Jan 2024 | 1,583.15 | 1,615.00 | 1,575.90 | 1,584.00 | 1,584.00 | 44,145 |
| 19 Jan 2024 | 1,581.95 | 1,605.00 | 1,581.95 | 1,600.40 | 1,600.40 | 42,708 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,615.20 | 1,622.55 | 1,578.10 | 1,584.95 | 1,584.95 | 88,905 |
| 16 Jan 2024 | 1,632.30 | 1,645.00 | 1,621.20 | 1,623.65 | 1,623.65 | 35,785 |
| 15 Jan 2024 | 1,655.00 | 1,664.20 | 1,630.00 | 1,632.35 | 1,632.35 | 65,139 |
| 12 Jan 2024 | 1,679.20 | 1,679.20 | 1,642.05 | 1,651.65 | 1,651.65 | 75,256 |
| 11 Jan 2024 | 1,682.15 | 1,701.30 | 1,660.10 | 1,669.25 | 1,669.25 | 41,188 |
| 10 Jan 2024 | 1,683.25 | 1,684.25 | 1,659.60 | 1,671.95 | 1,671.95 | 15,871 |
| 09 Jan 2024 | 1,708.35 | 1,714.30 | 1,675.00 | 1,681.85 | 1,681.85 | 63,306 |
| 08 Jan 2024 | 1,710.20 | 1,723.00 | 1,691.90 | 1,696.70 | 1,696.70 | 23,290 |
| 05 Jan 2024 | 1,700.15 | 1,717.00 | 1,698.05 | 1,709.25 | 1,709.25 | 117,600 |
| 04 Jan 2024 | 1,691.10 | 1,724.00 | 1,691.10 | 1,701.50 | 1,701.50 | 135,537 |
| 03 Jan 2024 | 1,678.00 | 1,708.00 | 1,675.25 | 1,677.20 | 1,677.20 | 54,124 |
| 02 Jan 2024 | 1,678.90 | 1,689.00 | 1,664.60 | 1,686.60 | 1,686.60 | 18,351 |
| 01 Jan 2024 | 1,685.00 | 1,691.70 | 1,671.00 | 1,674.25 | 1,674.25 | 16,857 |
| 29 Dec 2023 | 1,677.20 | 1,693.20 | 1,675.15 | 1,685.40 | 1,685.40 | 32,641 |
| 28 Dec 2023 | 1,679.95 | 1,699.00 | 1,667.55 | 1,680.15 | 1,680.15 | 76,429 |
| 27 Dec 2023 | 1,656.20 | 1,674.05 | 1,655.00 | 1,669.50 | 1,669.50 | 49,719 |
| 26 Dec 2023 | 1,671.05 | 1,683.60 | 1,638.00 | 1,647.65 | 1,647.65 | 41,547 |
| 22 Dec 2023 | 1,670.70 | 1,689.80 | 1,663.40 | 1,671.45 | 1,671.45 | 76,215 |
| 21 Dec 2023 | 1,660.25 | 1,681.45 | 1,660.25 | 1,668.40 | 1,668.40 | 30,622 |
| 20 Dec 2023 | 1,713.20 | 1,741.00 | 1,671.70 | 1,680.65 | 1,680.65 | 92,762 |
| 19 Dec 2023 | 1,723.85 | 1,725.85 | 1,698.00 | 1,710.15 | 1,710.15 | 20,460 |
| 18 Dec 2023 | 1,733.00 | 1,738.20 | 1,718.35 | 1,723.85 | 1,723.85 | 20,793 |
| 15 Dec 2023 | 1,741.85 | 1,741.85 | 1,718.60 | 1,733.10 | 1,733.10 | 74,053 |
| 14 Dec 2023 | 1,696.35 | 1,733.00 | 1,696.35 | 1,730.95 | 1,730.95 | 60,710 |
| 13 Dec 2023 | 1,707.00 | 1,709.70 | 1,668.30 | 1,683.90 | 1,683.90 | 25,350 |
| 12 Dec 2023 | 1,705.05 | 1,719.80 | 1,700.00 | 1,705.85 | 1,705.85 | 49,647 |
| 11 Dec 2023 | 1,699.35 | 1,716.65 | 1,697.95 | 1,702.95 | 1,702.95 | 51,413 |
| 08 Dec 2023 | 1,703.25 | 1,714.10 | 1,692.45 | 1,710.25 | 1,710.25 | 38,055 |
| 07 Dec 2023 | 1,700.00 | 1,724.30 | 1,689.85 | 1,703.85 | 1,703.85 | 30,023 |
| 06 Dec 2023 | 1,694.15 | 1,709.20 | 1,692.40 | 1,700.10 | 1,700.10 | 79,152 |
| 05 Dec 2023 | 1,699.90 | 1,713.00 | 1,674.00 | 1,693.25 | 1,693.25 | 36,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.