BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 70.7143

CLOSE 70.8153

Low

LOW 33.41

High

HIGH 98.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	42.55	42.55	41.08	41.27
01/03/2012	41.79	43.04	41.49	42.86
01/04/2012	42.84	43.12	40.73	41.1
01/05/2012	33.41	42.25	33.41	41.32
01/06/2012	41.27	42.35	41.27	41.45
01/09/2012	42.29	42.73	41.87	42.17
01/10/2012	42.6	43.14	42.25	42.91
01/11/2012	42.89	43.42	42.33	43.09
01/12/2012	43.38	45.56	42.95	44.79
01/13/2012	45.14	45.37	44.33	44.57
01/16/2012	44.36	45.16	43.42	44.67
01/17/2012	44.71	46.47	44.71	45.98
01/18/2012	46.57	48.15	45.41	46.07
01/19/2012	46.77	47.59	45.89	46.18
01/20/2012	47.07	47.07	44.36	44.57
01/23/2012	44.81	45.05	43.63	44.18
01/24/2012	44.61	46.47	43.73	44.41
01/25/2012	44.81	45.08	44.41	44.78
01/27/2012	45	45.68	44.66	44.97
01/30/2012	44.61	45.1	42.55	42.88
01/31/2012	43.23	44.66	42.21	44.14
02/01/2012	44.22	45.79	44.22	45.1
02/02/2012	45.56	45.64	44.33	44.8
02/03/2012	44.32	49.78	43.86	48.57
02/06/2012	49.03	49.6	47.39	48
02/07/2012	48.15	50.8	47.18	48.48
02/08/2012	48.87	50.09	47.96	49.57
02/09/2012	50.01	51.04	50.01	50.51
02/10/2012	50.01	50.94	49.18	49.83
02/13/2012	49.62	51.03	45.69	49.98
02/14/2012	50.11	51.67	49.92	50.42
02/15/2012	50.6	52.27	50.6	51.7
02/16/2012	51.75	52.47	50.8	52.06
02/17/2012	52.27	54.5	52.18	53.46
02/21/2012	51.73	58.22	51.73	57.04
02/22/2012	57.48	58.73	56.3	56.88
02/23/2012	56.5	58.45	56.12	57.48
02/24/2012	57.57	58.3	56.57	56.96
02/27/2012	57.38	57.96	55.69	56.94
02/28/2012	56.99	57.78	56.5	57.28
02/29/2012	57.48	68.17	57.48	63.07
03/01/2012	63.34	65.33	59.18	62.61
03/02/2012	61.9	63.18	59.95	62.27
03/05/2012	62.4	63.28	61.51	61.59
03/06/2012	60.92	64.16	59.58	59.88
03/07/2012	59.55	60.22	59.09	59.34
03/09/2012	59.94	60.92	59.24	59.92
03/12/2012	60.33	61.89	59.96	60.41
03/13/2012	60.82	64.05	59.84	62
03/14/2012	61.9	63.08	60.91	61.13
03/15/2012	60.67	61.73	60.14	60.66
03/16/2012	61.41	62.79	59.95	60.24
03/19/2012	60.34	60.81	59.05	59.11
03/20/2012	59.05	60.81	58.86	59.95
03/21/2012	59.96	60.62	59.43	60.14
03/22/2012	59.55	61.41	58.96	59.07
03/23/2012	59.45	60.47	59.07	59.87
03/26/2012	60.33	60.33	58.81	58.84
03/27/2012	58.81	60.12	58.71	58.81
03/28/2012	58.76	60.92	58.66	59.64
03/29/2012	59.3	60.39	58.68	59.53
03/30/2012	59.94	61.89	59.55	60.09
04/02/2012	50.94	63.33	50.94	62.49
04/03/2012	62.69	65.91	62.11	65.31
04/04/2012	64.86	70.15	64.85	69.28
04/09/2012	68.98	71.01	68.39	69.7
04/10/2012	69.76	70.75	68.84	69.96
04/11/2012	69.78	70.04	67.43	68.06
04/12/2012	68.29	69.08	66.93	67.56
04/13/2012	67.79	68.94	65.76	66.22
04/16/2012	65.83	67.9	64.91	65.36
04/17/2012	66	67.1	65.18	66.1
04/18/2012	65.93	71.8	64.85	69.58
04/19/2012	69.76	70.55	68.12	68.82
04/20/2012	68.78	70.5	68.77	69.14
04/23/2012	69.27	70.44	67.94	69
04/24/2012	69.26	69.67	68.4	68.72
04/25/2012	68.78	69.96	68.39	68.58
04/26/2012	68.78	70.24	68.32	69.18
04/27/2012	69.86	76.61	69.33	72.51
04/30/2012	72.8	73.3	71.24	71.9
05/02/2012	71.34	75.13	71.34	72.2
05/03/2012	72.68	74.48	72.22	73.55
05/04/2012	73.5	73.59	68.68	69.05
05/07/2012	69.14	71.88	65.94	70.78
05/08/2012	71.24	73.79	69.77	70.48
05/09/2012	71.18	73.5	70.85	71.29
05/10/2012	71.96	73.2	69.98	70.65
05/11/2012	69.76	70.94	68.8	69.76
05/14/2012	70.52	71.54	69.47	70.33
05/15/2012	71.14	71.73	69.76	70.55
05/16/2012	70.58	72.12	68.99	69.71
05/17/2012	69.96	71.24	68.88	69.31
05/18/2012	68.77	69.18	65.08	67.1
05/21/2012	67.12	69.56	66.97	68.76
05/22/2012	70.15	70.15	66.82	67.56
05/23/2012	67.64	67.8	64.36	64.99
05/24/2012	65.83	67.58	64.26	67.14
05/25/2012	66.43	67.88	66.24	66.4
05/28/2012	66.98	67.25	65.64	66.16
05/29/2012	66.33	67.12	65.28	65.72
05/30/2012	65.91	67.55	64.85	65.2
05/31/2012	64.46	65.74	64.22	64.43
06/01/2012	64.75	65.24	64.21	64.25
06/04/2012	63.61	64.22	61.9	62.5
06/05/2012	62.89	63.42	61.91	62.72
06/06/2012	62.89	65.44	62.89	64.18
06/07/2012	64.36	65.05	63.97	64.38
06/08/2012	65.24	67.7	64.29	64.75
06/11/2012	65.05	65.46	63.68	64.32
06/12/2012	64.36	66.47	63.77	65.1
06/13/2012	65.25	65.82	64.89	65.06
06/14/2012	64.56	65.31	63.09	63.57
06/15/2012	64.05	65.05	63.57	63.78
06/18/2012	64	64.75	62.73	63.87
06/19/2012	63.1	64.56	63.1	64.31
06/20/2012	64.18	64.73	63.87	64.23
06/21/2012	64.37	64.66	62.71	63.15
06/22/2012	63.1	63.57	62.42	62.73
06/25/2012	63.1	63.53	62.69	62.8
06/26/2012	63.17	63.18	62.4	62.71
06/27/2012	62.89	64.02	62.79	63.27
06/28/2012	63.77	67.4	63.7	66.87
06/29/2012	67.28	67.8	66.15	67.24
07/02/2012	67.73	67.74	65.96	66.33
07/03/2012	66.75	69.45	66.03	68
07/04/2012	68.09	69.74	68	68.37
07/05/2012	68.74	68.76	66.93	67.3
07/06/2012	67.3	68.66	66.13	66.55
07/09/2012	65.45	66.59	64.97	65.13
07/10/2012	65.17	66.82	65.15	66.54
07/11/2012	65.16	67.74	65.16	66.99
07/12/2012	67.2	68.98	66.08	68.42
07/13/2012	68.49	69.18	67.02	67.65
07/16/2012	68	68.19	66.92	67.14
07/17/2012	67.31	69.17	65.45	66.92
07/18/2012	68.13	70.84	67.01	70.08
07/19/2012	70.65	72.7	70.06	71.86
07/20/2012	71.94	72.1	69.83	70.15
07/23/2012	69.6	71.44	68.39	70.98
07/24/2012	71.24	72.9	71.04	71.67
07/25/2012	72.22	73.7	71.05	72.11
07/26/2012	72.13	72.51	70.2	70.49
07/27/2012	71.87	72.42	70.45	70.82
07/30/2012	71.71	72.42	70.55	71.51
07/31/2012	71.91	74.24	71.87	73.16
08/01/2012	73.4	73.66	72.47	73.1
08/02/2012	73.09	73.4	72.02	72.83
08/03/2012	72.25	73.89	72.14	73.23
08/06/2012	74.19	76.22	73.4	75.63
08/07/2012	76.15	79.89	75.91	79.17
08/08/2012	79.68	83.17	79.68	81.63
08/09/2012	80.08	88.9	80.08	87.01
08/10/2012	86.96	89.18	84.76	88.32
08/13/2012	88.92	90.66	86.47	89.66
08/14/2012	89.42	93.34	89.2	92.63
08/16/2012	93.05	93.57	89.45	90.02
08/17/2012	90.4	91.58	87.55	87.94
08/21/2012	87.94	93.58	87.56	92.07
08/22/2012	91.38	93.59	90.64	91.01
08/23/2012	92.36	92.36	85.09	86.66
08/24/2012	86.17	86.8	80.58	81.06
08/27/2012	81.57	84.45	77.24	77.8
08/28/2012	78.25	79.39	76.15	78.22
08/29/2012	78.73	79.98	73.92	75.17
08/30/2012	74.86	78.41	72.82	77.37
08/31/2012	78.06	79.83	77.64	78.23
09/03/2012	78.6	79.97	77.72	78.68
09/04/2012	79.23	79.59	77.64	79.24
09/05/2012	78.61	79.59	78.61	79.13
09/06/2012	79.83	79.9	77.23	78.3
09/07/2012	78.9	79.6	77.43	78.33
09/10/2012	78.99	79.78	76.86	77.23
09/11/2012	77.24	78	74.8	74.98
09/12/2012	75	75.55	73.28	74.34
09/13/2012	75	76.42	74.2	74.7
09/14/2012	76	77.46	75.18	76.47
09/17/2012	76.75	78	75.63	76.52
09/18/2012	76.7	77.38	76.03	76.3
09/20/2012	76.43	76.92	75.21	76.19
09/21/2012	77.03	79.92	77.03	77.95
09/24/2012	78.25	83.3	78.25	82.72
09/25/2012	82.97	84.34	80.82	82.3
09/26/2012	80.8	84.1	80.4	83.61
09/27/2012	84.2	86.44	83.5	85.45
09/28/2012	85.6	88.74	85.6	87.36
10/01/2012	87.9	89.95	87.44	89.37
10/03/2012	90.11	93	88.25	92.52
10/04/2012	93.7	96.99	93.5	95.4
10/05/2012	96.05	98.4	90.75	91.84
10/08/2012	91.8	91.8	85.56	86.13
10/09/2012	86.5	88.2	86.5	87.24
10/10/2012	82.3	87.48	82.3	85.49
10/11/2012	86	86.5	84.5	86.18
10/12/2012	86.5	87.48	85.7	85.94
10/15/2012	85.9	86.29	84.9	85.37
10/16/2012	84	85.8	84	84.11
10/17/2012	84.5	86.77	84	84.86
10/18/2012	84.96	87.5	84.9	87.17
10/19/2012	87.3	88.5	86.2	87.05
10/22/2012	85	89.37	85	88.13
10/23/2012	88.91	89.9	88	88.31
10/25/2012	88.91	92.64	88.69	92.07
10/26/2012	92.79	93.3	85.12	85.88
10/29/2012	86.8	87.64	85.5	85.84
10/30/2012	85.72	86.43	84.13	84.79
10/31/2012	85	85.84	84.08	85.15
11/01/2012	85.1	86.6	84.01	86.1
11/02/2012	86	87	84.9	85.7
11/05/2012	85.77	86.2	84.95	85.56
11/06/2012	85.66	85.66	84.7	84.98
11/07/2012	85	86.07	84.3	84.63
11/08/2012	84.63	85.34	84	84.17
11/09/2012	84.18	85.15	83.7	83.83
11/12/2012	84.18	84.35	83.2	83.35
11/15/2012	84.58	84.6	83.2	83.68
11/16/2012	83.04	86.5	82	84.17
11/19/2012	84.3	85.4	83.77	83.88
11/20/2012	83.99	84.5	82.7	82.9
11/21/2012	82.8	83.31	82.4	82.47
11/22/2012	82.67	86.2	82.65	85.38
11/23/2012	86.44	87.8	85.49	86.16
11/26/2012	86.49	88.1	86	87.87
11/27/2012	88.3	89.1	86.7	87.27
11/29/2012	86.51	87.9	86	86.62
11/30/2012	87.02	89.5	86.6	88.22
12/03/2012	88.1	91.1	87.35	90.08
12/04/2012	90.5	91.4	88.1	89.24
12/05/2012	89.62	90.55	87.95	89.36
12/06/2012	90.25	94.42	88	92.52
12/07/2012	93.83	95	93.2	93.8
12/10/2012	94.77	96.01	92.74	93.93
12/11/2012	93.4	94.4	91.2	92.35
12/12/2012	92.95	93	90	91.15
12/13/2012	91.2	96.08	91.05	93.64
12/14/2012	93.7	94.49	91.7	94.08
12/17/2012	94	94.48	92.7	93.45
12/18/2012	93.89	93.97	91.6	92.48
12/19/2012	94.26	96.8	91.02	92.06
12/20/2012	92.83	93	91.13	91.58
12/21/2012	91.47	93.08	89.1	90.25
12/24/2012	90.5	91.27	88.5	88.87
12/26/2012	88.71	92	88	90.68
12/27/2012	91	92.99	90.91	91.56
12/28/2012	92.22	92.44	89.7	90.65
12/31/2012	91.63	91.63	90.01	90.35

Menu

Create your free account now!

BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2012 Historical Chart

Average

Low

High