Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
7,484.95-122.70 (-1.61%)
At close: 3:29PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 20217,021.007,047.906,775.006,807.056,807.051,689,082
Nov 25, 20217,150.007,205.007,086.807,125.807,125.80615,486
Nov 24, 20217,160.007,319.807,066.007,177.307,177.301,099,380
Nov 23, 20217,000.007,178.006,924.107,114.307,114.301,187,589
Nov 22, 20217,492.007,514.506,990.057,058.307,058.301,935,243
Nov 18, 20217,620.007,697.707,440.007,484.957,484.95772,539
Nov 17, 20217,528.007,692.007,521.257,607.657,607.65645,574
Nov 16, 20217,525.007,650.007,500.757,555.707,555.70598,049
Nov 15, 20217,579.007,627.457,490.007,534.257,534.25402,518
Nov 12, 20217,500.007,600.257,453.007,579.107,579.10497,128
Nov 11, 20217,570.207,600.957,410.007,452.707,452.70634,400
Nov 10, 20217,545.007,610.007,505.007,581.457,581.45464,989
Nov 09, 20217,700.007,754.407,550.007,577.507,577.50800,247
Nov 08, 20217,543.907,713.157,486.007,673.657,673.65900,301
Nov 04, 2021------
Nov 03, 20217,486.007,538.807,451.007,516.257,516.25668,704
Nov 02, 20217,466.707,555.007,400.257,455.357,455.35687,116
Nov 01, 20217,430.007,500.207,220.007,413.957,413.951,037,314
Oct 29, 20217,480.007,549.707,313.057,400.207,400.20948,334
Oct 28, 20217,540.007,596.007,353.407,484.257,484.251,572,302
Oct 27, 20217,870.007,919.957,461.007,482.157,482.153,112,233
Oct 26, 20217,695.007,894.957,651.107,855.657,855.651,660,575
Oct 25, 20217,750.007,837.757,350.507,646.657,646.651,169,729
Oct 22, 20217,756.007,935.007,665.007,710.207,710.201,517,376
Oct 21, 20217,830.007,830.007,685.007,737.307,737.30639,461
Oct 20, 20217,741.007,833.557,575.007,761.357,761.351,102,899
Oct 19, 20217,890.007,914.707,671.007,739.307,739.301,244,989
Oct 18, 20218,050.008,050.007,800.807,865.557,865.55855,098
Oct 14, 20217,969.007,969.007,812.357,862.907,862.901,134,849
Oct 13, 20217,907.908,010.007,861.307,929.307,929.301,052,438
Oct 12, 20217,810.007,925.007,750.007,855.757,855.751,099,449
Oct 11, 20217,773.907,904.407,752.007,817.107,817.10908,648
Oct 08, 20217,750.007,829.007,712.007,732.207,732.20756,571
Oct 07, 20217,845.907,885.007,738.007,747.907,747.90940,550
Oct 06, 20217,810.007,880.607,685.007,735.157,735.151,764,631
Oct 05, 20217,683.007,765.007,634.107,724.207,724.20773,243
Oct 04, 20217,588.007,769.007,560.157,695.057,695.051,090,198
Oct 01, 20217,620.007,639.207,475.007,522.757,522.75937,740
Sep 30, 20217,545.007,700.007,490.907,668.107,668.101,490,707
Sep 29, 20217,529.007,635.857,456.157,515.407,515.40945,879
Sep 28, 20217,815.007,825.007,425.057,543.307,543.301,572,301
Sep 27, 20217,849.007,860.007,740.057,795.457,795.45650,774
Sep 24, 20217,949.857,949.857,725.657,793.407,793.401,129,346
Sep 23, 20217,863.607,999.007,804.657,899.057,899.052,109,147
Sep 22, 20217,850.007,895.007,771.007,793.657,793.651,500,541
Sep 21, 20217,481.157,847.107,401.007,813.857,813.851,993,133
Sep 20, 20217,360.007,581.007,320.757,442.457,442.451,083,806
Sep 17, 20217,445.507,679.957,360.007,428.807,428.803,474,969
Sep 16, 20217,445.007,445.007,330.507,411.507,411.50577,129
Sep 15, 20217,445.007,480.007,380.007,414.157,414.15657,283
Sep 14, 20217,480.007,530.007,408.007,417.557,417.55719,258
Sep 13, 20217,430.657,495.007,352.007,445.557,445.55802,565
Sep 09, 20217,430.007,460.007,380.007,430.657,430.65700,436
Sep 08, 20217,457.007,514.007,411.057,463.207,463.20859,256
Sep 07, 20217,528.907,566.257,407.207,457.307,457.30836,013
Sep 06, 20217,550.007,615.007,485.107,506.357,506.35897,071
Sep 03, 20217,500.007,555.007,461.757,523.407,523.40880,247
Sep 02, 20217,500.007,586.407,445.057,498.457,498.451,183,378
Sep 01, 20217,525.007,674.507,483.357,519.607,519.602,227,789
Aug 31, 20217,160.007,598.807,130.007,524.507,524.502,946,438
Aug 30, 20216,995.957,197.006,980.007,165.507,165.501,504,382
Aug 27, 20216,950.007,024.356,872.006,966.606,966.60935,906
Aug 26, 20216,900.006,993.256,855.006,931.956,931.951,234,588
Aug 25, 20217,005.007,054.006,921.006,944.956,944.951,509,667
Aug 24, 20216,775.007,049.006,727.956,980.106,980.102,622,990
Aug 23, 20216,740.006,819.506,697.006,752.206,752.201,738,340
Aug 20, 20216,471.956,732.706,455.656,661.106,661.102,164,732
Aug 18, 20216,434.006,640.006,406.056,544.106,544.102,153,730
Aug 17, 20216,409.956,436.856,305.006,410.106,410.101,602,776
Aug 16, 20216,149.006,395.006,103.856,377.156,377.151,423,335
Aug 13, 20216,210.006,228.856,131.006,156.556,156.55667,932
Aug 12, 20216,181.006,254.906,151.256,199.506,199.50794,602
Aug 11, 20216,176.106,199.956,057.006,167.806,167.80791,929
Aug 10, 20216,225.006,248.456,142.056,170.106,170.10731,009
Aug 09, 20216,225.006,269.956,136.056,193.156,193.15881,179
Aug 06, 20216,285.006,299.506,211.006,224.306,224.30729,789
Aug 05, 20216,354.006,355.506,232.006,248.256,248.25866,567
Aug 04, 20216,343.006,477.456,315.006,359.156,359.151,632,091
Aug 03, 20216,215.006,342.006,206.006,331.906,331.901,091,710
Aug 02, 20216,270.006,283.956,170.006,200.506,200.501,012,435
Jul 30, 20216,416.856,416.856,212.206,228.106,228.101,406,885
Jul 29, 20216,289.956,430.006,264.056,400.106,400.101,484,664
Jul 28, 20216,257.906,284.006,157.006,262.006,262.001,149,153
Jul 27, 20216,180.006,327.006,175.006,231.456,231.452,068,528
Jul 26, 20216,150.006,198.306,130.006,162.456,162.45733,502
Jul 23, 20216,189.006,225.006,140.006,180.906,180.90953,739
Jul 22, 20215,930.006,244.005,921.156,195.556,195.553,488,591
Jul 20, 20216,020.006,027.955,868.005,941.855,941.851,401,837
Jul 19, 20216,088.006,123.005,935.006,015.406,015.401,290,532
Jul 16, 20216,125.006,190.006,097.206,125.456,125.45963,121
Jul 15, 20216,133.906,177.206,102.006,129.706,129.70870,990
Jul 14, 20216,150.006,182.006,120.006,133.906,133.90776,574
Jul 13, 20216,185.006,225.006,140.006,154.306,154.301,002,127
Jul 12, 20216,175.006,198.906,103.606,149.556,149.55978,740
Jul 09, 20216,083.006,171.006,061.056,136.156,136.151,447,544
Jul 08, 20216,180.006,220.906,080.406,117.806,117.801,130,560
Jul 08, 202110 Dividend
Jul 07, 20216,220.006,286.006,160.406,198.606,188.601,947,925
Jul 06, 20216,055.006,342.806,053.006,202.406,192.393,491,393
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement