BAJAJFINSV.NS - Bajaj Finserv Ltd.

NSE - NSE Real Time Price. Currency in INR

  • Dividend

    BAJAJFINSV.NS announced a cash dividend of 0.80 with an ex-date of Jun. 30, 2023

Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20231,460.001,466.901,448.401,457.251,457.251,129,269
Jun 01, 20231,455.501,459.001,444.001,450.151,450.15939,379
May 31, 20231,465.001,465.001,447.251,451.051,451.051,704,213
May 30, 20231,453.451,467.201,439.501,465.851,465.851,506,999
May 29, 20231,448.951,468.501,444.501,449.551,449.551,659,680
May 26, 20231,431.001,446.301,431.001,439.151,439.151,023,550
May 25, 20231,421.101,429.651,416.001,427.351,427.35688,673
May 24, 20231,437.251,447.001,421.151,426.451,426.451,047,736
May 23, 20231,415.601,447.801,415.501,437.251,437.251,991,556
May 22, 20231,411.001,418.701,405.001,413.001,413.00591,903
May 19, 20231,422.101,422.701,397.051,415.101,415.10754,504
May 18, 20231,422.351,430.001,412.051,415.451,415.45739,262
May 17, 20231,430.401,430.401,405.001,415.401,415.40804,968
May 16, 20231,429.901,438.001,421.001,428.351,428.351,678,746
May 15, 20231,424.001,430.001,416.001,421.351,421.351,003,664
May 12, 20231,420.001,428.001,407.001,423.451,423.451,300,969
May 11, 20231,421.001,427.751,413.051,420.401,420.40915,163
May 10, 20231,419.001,420.851,395.001,414.451,414.451,297,980
May 09, 20231,410.951,446.701,402.501,408.701,408.703,772,745
May 08, 20231,367.801,410.801,363.101,404.801,404.802,912,772
May 05, 20231,371.501,394.001,355.401,359.251,359.252,572,062
May 04, 20231,342.301,378.301,340.001,374.451,374.452,213,569
May 03, 20231,345.001,350.951,330.001,347.001,347.00903,123
May 02, 20231,360.001,370.901,345.901,349.051,349.051,387,425
Apr 28, 20231,368.951,368.951,318.801,354.651,354.653,376,186
Apr 27, 20231,352.501,374.001,340.151,360.001,360.003,982,526
Apr 26, 20231,345.801,349.501,328.651,334.701,334.70889,092
Apr 25, 20231,325.001,352.001,322.101,345.801,345.802,725,305
Apr 24, 20231,315.101,322.901,307.851,319.751,319.751,051,329
Apr 21, 20231,336.501,338.001,306.551,317.901,317.90825,513
Apr 20, 20231,333.951,341.351,325.051,332.101,332.10467,602
Apr 19, 20231,335.001,338.951,322.051,331.351,331.35590,360
Apr 18, 20231,340.001,348.701,329.001,335.201,335.201,236,391
Apr 17, 20231,345.001,352.951,330.551,341.151,341.151,073,923
Apr 13, 20231,320.901,346.001,318.001,341.301,341.301,330,391
Apr 12, 20231,321.001,329.001,315.551,321.551,321.551,105,734
Apr 11, 20231,312.951,325.001,307.201,323.201,323.201,281,834
Apr 10, 20231,311.001,317.251,295.651,305.051,305.051,297,282
Apr 06, 20231,279.301,311.451,271.351,303.951,303.951,819,711
Apr 05, 20231,296.001,324.001,275.501,279.301,279.303,366,621
Apr 03, 20231,273.001,286.551,265.501,282.951,282.951,381,342
Mar 31, 20231,252.301,270.001,250.001,266.501,266.501,830,686
Mar 29, 20231,229.301,252.001,225.451,246.051,246.051,657,420
Mar 28, 20231,245.301,247.851,215.001,223.151,223.151,510,246
Mar 27, 20231,245.001,251.601,226.651,239.101,239.101,553,877
Mar 24, 20231,281.301,290.001,236.201,240.651,240.652,676,573
Mar 23, 20231,291.951,310.501,278.301,290.001,290.001,947,186
Mar 22, 20231,271.001,314.951,270.551,294.551,294.552,884,348
Mar 21, 20231,259.001,271.501,248.601,268.101,268.102,333,183
Mar 20, 20231,305.001,307.951,231.001,245.401,245.403,970,911
Mar 17, 20231,304.951,316.301,293.001,301.751,301.751,332,869
Mar 16, 20231,285.501,304.001,270.551,293.601,293.601,539,281
Mar 15, 20231,290.001,309.701,278.001,282.601,282.601,376,141
Mar 14, 20231,300.001,302.301,269.001,280.551,280.552,060,607
Mar 13, 20231,326.001,341.201,291.901,295.701,295.701,668,502
Mar 10, 20231,340.001,342.001,321.051,328.851,328.851,389,890
Mar 09, 20231,378.001,378.951,350.001,352.551,352.551,545,024
Mar 08, 20231,375.001,383.801,357.901,380.801,380.801,557,533
Mar 06, 20231,357.251,399.451,357.251,380.801,380.802,466,703
Mar 03, 20231,357.001,364.451,346.101,355.351,355.351,199,487
Mar 02, 20231,375.001,385.951,337.201,343.551,343.553,267,851
Mar 01, 20231,335.701,360.001,334.901,343.901,343.901,134,472
Feb 28, 20231,364.201,371.901,330.001,334.901,334.901,597,380
Feb 27, 20231,357.951,367.251,345.001,357.401,357.40972,575
Feb 24, 20231,353.701,386.001,350.351,359.001,359.001,342,454
Feb 23, 20231,362.001,365.951,341.001,346.951,346.951,095,460
Feb 22, 20231,389.901,392.001,356.001,360.951,360.951,402,505
Feb 21, 20231,409.401,409.401,390.001,394.301,394.301,117,177
Feb 20, 20231,418.001,425.801,400.801,404.601,404.60993,735
Feb 17, 20231,420.051,427.201,410.001,414.051,414.05994,199
Feb 16, 20231,429.001,435.001,413.051,428.201,428.202,153,424
Feb 15, 20231,398.001,423.951,388.051,420.801,420.801,518,171
Feb 14, 20231,390.001,405.001,373.651,398.601,398.601,390,992
Feb 13, 20231,404.001,415.001,381.751,388.551,388.551,467,695
Feb 10, 20231,406.001,418.651,394.001,401.751,401.752,069,492
Feb 09, 20231,370.001,409.901,356.651,400.251,400.252,593,600
Feb 08, 20231,356.951,377.001,345.201,368.901,368.901,516,979
Feb 07, 20231,345.151,362.351,337.101,350.401,350.401,604,424
Feb 06, 20231,337.451,349.001,322.101,343.051,343.051,546,926
Feb 03, 20231,305.001,340.801,281.301,337.451,337.453,271,913
Feb 02, 20231,269.001,288.651,252.101,271.901,271.902,419,664
Feb 01, 20231,348.001,360.001,246.851,268.301,268.304,761,664
Jan 31, 20231,354.401,357.151,323.801,342.451,342.452,213,909
Jan 30, 20231,320.801,360.001,317.851,343.851,343.854,411,750
Jan 27, 20231,315.101,336.151,302.051,314.201,314.201,829,556
Jan 25, 20231,334.901,334.901,310.001,314.351,314.351,549,899
Jan 24, 20231,336.251,349.001,329.551,332.701,332.701,311,451
Jan 23, 20231,330.001,345.001,319.551,332.751,332.751,832,743
Jan 20, 20231,360.001,361.651,326.551,333.201,333.202,091,612
Jan 19, 20231,365.001,365.951,348.101,355.151,355.151,910,318
Jan 18, 20231,379.801,380.001,365.001,367.301,367.302,589,016
Jan 17, 20231,389.001,391.601,353.951,372.901,372.903,681,802
Jan 16, 20231,398.151,418.451,379.201,383.901,383.903,480,545
Jan 13, 20231,394.751,399.851,374.351,391.151,391.153,754,686
Jan 12, 20231,405.001,414.951,379.001,387.801,387.803,168,742
Jan 11, 20231,418.001,422.851,397.051,399.701,399.702,327,598
Jan 10, 20231,429.001,429.001,391.001,413.301,413.302,903,001
Jan 09, 20231,447.001,450.901,408.651,414.001,414.004,513,767
Jan 06, 20231,473.551,473.551,423.001,430.351,430.355,207,616
Jan 05, 20231,548.001,548.001,454.701,468.851,468.855,979,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...