Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bajaj Finserv Ltd. logo
BAJAJFINSV.NS
Bajaj Finserv Ltd.
10:00:04
1769.4 ₹
0.0000 (%0.00)
Previous Close: 1771.69998
Day Low₺1752
Day High₺1774
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,855.3544
CLOSE 1,852.7982

Low

LOW 1,597

High

HIGH 2,082
DATEOPENHIGHLOWCLOSE
01/01/20262,0452,048.82,027.82,037
01/02/20262,030.12,0502,026.62,038.4
01/05/20262,0402,045.92,0302,039.2
01/06/20262,044.92,0822,040.82,044.6
01/07/20262,0402,0422,0212,031.9
01/08/20262,0212,029.11,989.22,008.9
01/09/20262,008.92,014.21,981.21,992.4
01/12/20261,9922,006.41,972.61,998.9
01/13/20261,998.92,0161,9912,011.2
01/14/20262,003.52,015.81,993.62,000.9
01/16/20262,012.82,0332,000.62,002.5
01/19/20261,9952,025.91,9922,017.8
01/20/20262,0172,018.31,950.21,958.7
01/21/20261,964.91,973.61,936.61,959.9
01/22/20261,969.81,996.91,9651,993.1
01/23/20261,993.11,994.91,943.11,949
01/27/20261,950.21,971.51,903.41,917.7
01/28/20261,9241,944.11,920.11,940.3
01/29/20261,9271,956.81,921.11,948.1
01/30/20261,928.51,956.61,9271,952.6
02/01/20261,945.11,952.61,899.21,908.8
02/02/20261,9081,937.11,876.61,930.1
02/03/20262,019.72,045.51,986.32,012.7
02/04/20261,9932,032.71,985.12,019.6
02/05/20262,008.12,021.81,992.42,000.1
02/06/20262,000.12,027.41,9832,024.2
02/09/20262,026.92,0322,018.82,024.6
02/10/20262,0272,033.92,019.92,027.9
02/11/20262,0322,0502,0222,027
02/12/20262,0252,041.92,012.12,037.1
02/13/20262,0352,0352,012.72,023.2
02/16/20262,023.22,0552,022.22,050.9
02/17/20262,0452,052.62,0352,044.4
02/18/20262,0402,065.92,0402,060.6
02/19/20262,0682,0682,0252,033.2
02/20/20262,033.22,063.92,021.12,058.5
02/23/20262,0502,0692,039.82,051.6
02/24/20262,0402,0502,032.12,043.3
02/25/20262,0502,074.92,0432,049.3
02/26/20262,0572,063.82,0282,041.3
02/27/20262,022.72,039.61,986.61,993.4
03/02/20261,9501,9901,9271,941.9
03/04/20261,909.41,909.41,860.21,889.3
03/05/20261,897.81,917.91,878.91,911.8
03/06/20261,908.91,908.91,8651,868.9
03/09/20261,839.11,844.61,8021,841.5
03/10/20261,845.11,873.81,840.41,867.8
03/11/20261,8611,874.81,7911,795.3
03/12/20261,786.91,794.41,763.11,770.8
03/13/20261,760.11,779.21,726.11,738
03/16/20261,7381,7841,7291,773.9
03/17/20261,775.61,782.61,7571,774.7
03/18/20261,773.81,8031,7701,791.8
03/19/20261,7761,7781,702.11,714.9
03/20/20261,7241,7341,702.81,710.3
03/23/20261,699.81,7001,662.71,675.5
03/24/20261,7101,7141,671.41,704.4
03/25/20261,720.81,7651,717.61,746.2
03/27/20261,738.61,738.61,680.11,694.7
03/30/20261,6751,686.11,6271,631.8
04/01/20261,6791,683.11,6421,647
04/02/20261,6351,646.51,5971,640.7
04/06/20261,6351,678.91,623.61,672.3
04/07/20261,660.11,692.21,6251,684.4
04/08/20261,751.51,8091,751.51,784.6
04/09/20261,784.61,792.51,7571,767.7
04/10/20261,777.81,814.91,776.11,809.2
04/13/20261,774.51,792.11,748.31,788.3
04/15/20261,8151,839.21,814.21,825.8
04/16/20261,835.81,854.91,8231,829.9
04/17/20261,828.81,845.51,811.71,838.9
04/20/20261,839.91,850.61,820.41,830.6
04/21/20261,827.31,8551,8251,851.4
04/22/20261,8471,8601,8351,842.9
04/23/20261,821.51,8301,7861,792.6
04/24/20261,792.71,799.91,757.31,770.7
04/27/20261,7811,7981,7651,772.2
04/28/20261,772.11,790.81,757.71,779
04/29/20261,7781,793.91,760.81,764.2
04/30/20261,777.21,794.51,718.71,747.2
05/04/20261,749.21,7871,747.11,770.4
05/05/20261,7601,7991,742.11,794.6
05/06/20261,8101,838.81,798.11,836.1
05/07/20261,849.61,849.61,816.61,824.5
05/08/20261,824.51,827.21,802.51,818.3
05/11/20261,804.21,8141,7861,794.2
05/12/20261,783.81,7911,741.51,744.8
05/13/20261,748.91,7581,7261,728.9
05/14/20261,735.11,7431,713.31,740.2
05/15/20261,735.11,755.81,721.91,728.1
05/18/20261,7151,7591,693.81,753.1
05/19/20261,745.21,7651,7431,749.8
05/20/20261,732.51,7801,7261,772
05/21/20261,7811,784.41,7461,752.2
05/22/20261,7601,7791,7571,766
05/25/20261,7851,811.81,7831,807.4
05/26/20261,807.41,812.81,796.21,800.7
05/27/20261,8061,815.51,794.51,809.1
05/29/20261,8011,817.61,776.91,783.6
06/01/20261,794.91,805.71,7561,758.9
06/02/20261,748.11,7551,714.11,741.4
06/03/20261,7391,741.91,708.11,734.4
06/04/20261,7331,734.21,705.51,709.8
06/05/20261,7201,740.51,6981,703.2
06/08/20261,6841,6961,6621,674.6
06/09/20261,682.71,696.81,673.11,693.1
06/10/20261,689.21,699.91,660.41,664.2
06/11/20261,656.11,658.61,640.51,645.1
06/12/20261,6691,6921,649.21,689.1
06/15/20261,7141,761.11,7101,750.2
06/16/20261,7551,801.81,751.11,787.3
06/17/20261,7921,7941,751.61,764.6
06/18/20261,769.81,7751,7501,771.7
06/19/20261,770.81,7741,7521,769.4