BAJAJFINSV.NS
Bajaj Finserv Ltd.
10:00:04
1769.4 ₹
0.0000 (%0.00)
Previous Close: 1771.69998
Day Low₺1752
Day High₺1774
BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.544
CLOSE 70.4109
Low
LOW 56.1
High
HIGH 93.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 90.98 | 91.5 | 90.1 | 91.17 |
| 01/02/2013 | 91.82 | 92.7 | 90.7 | 91.03 |
| 01/03/2013 | 91.3 | 92.6 | 90.88 | 91.49 |
| 01/04/2013 | 90.58 | 93.84 | 90.58 | 93.06 |
| 01/07/2013 | 93.83 | 93.83 | 91.4 | 91.73 |
| 01/08/2013 | 91.85 | 92.3 | 90.9 | 91.44 |
| 01/09/2013 | 91.5 | 92.3 | 90.1 | 91.63 |
| 01/10/2013 | 91.92 | 92.1 | 90.4 | 91 |
| 01/11/2013 | 91 | 91.38 | 88.36 | 88.83 |
| 01/14/2013 | 89.42 | 89.42 | 86.51 | 86.7 |
| 01/15/2013 | 87.05 | 89.9 | 86.6 | 87.37 |
| 01/16/2013 | 88.78 | 89.58 | 83.51 | 84.03 |
| 01/17/2013 | 84.1 | 85.89 | 82.75 | 82.9 |
| 01/18/2013 | 83.48 | 84.88 | 83.1 | 84.26 |
| 01/21/2013 | 83.51 | 86.3 | 83.3 | 85.99 |
| 01/22/2013 | 86.9 | 88.8 | 86.07 | 86.68 |
| 01/23/2013 | 87.53 | 88.2 | 86.7 | 86.92 |
| 01/24/2013 | 87 | 87.1 | 84.52 | 85.41 |
| 01/25/2013 | 85.32 | 86.18 | 84.5 | 85.7 |
| 01/28/2013 | 86.45 | 86.45 | 82.5 | 83.71 |
| 01/29/2013 | 84 | 84.49 | 82.8 | 83.27 |
| 01/30/2013 | 83.98 | 84.98 | 83.53 | 84.15 |
| 01/31/2013 | 84.97 | 85.55 | 83.25 | 85.2 |
| 02/01/2013 | 85.43 | 86.1 | 84.91 | 85.03 |
| 02/04/2013 | 85.03 | 85.99 | 85 | 85.08 |
| 02/05/2013 | 84.81 | 84.83 | 83.7 | 83.98 |
| 02/06/2013 | 84.88 | 85.15 | 83.8 | 83.88 |
| 02/07/2013 | 84.6 | 84.7 | 83.26 | 83.53 |
| 02/08/2013 | 83.5 | 83.58 | 82.3 | 82.55 |
| 02/11/2013 | 83.2 | 83.2 | 82.1 | 82.32 |
| 02/12/2013 | 82.18 | 82.57 | 80 | 80.91 |
| 02/13/2013 | 81.49 | 82.1 | 77.3 | 77.89 |
| 02/14/2013 | 77.98 | 78 | 74.9 | 75.67 |
| 02/15/2013 | 75.5 | 77.2 | 75 | 76.31 |
| 02/18/2013 | 75.2 | 78.73 | 75.2 | 77.7 |
| 02/19/2013 | 77.83 | 79.3 | 76.2 | 77.03 |
| 02/20/2013 | 77.6 | 84.23 | 77.1 | 82.5 |
| 02/21/2013 | 82.44 | 83.98 | 79.93 | 83.13 |
| 02/22/2013 | 82.91 | 85.2 | 81.8 | 83 |
| 02/25/2013 | 84.5 | 87.4 | 83.38 | 85.05 |
| 02/26/2013 | 85.2 | 85.67 | 83.85 | 84.32 |
| 02/27/2013 | 85 | 85.75 | 83.53 | 84.48 |
| 02/28/2013 | 85.2 | 86 | 80.88 | 81.02 |
| 03/01/2013 | 81.59 | 81.99 | 80.67 | 80.75 |
| 03/04/2013 | 81.4 | 81.4 | 80.47 | 80.53 |
| 03/05/2013 | 80.6 | 81.9 | 80.42 | 80.72 |
| 03/06/2013 | 81.35 | 81.8 | 80.37 | 80.45 |
| 03/07/2013 | 80.83 | 81.1 | 80.32 | 80.35 |
| 03/08/2013 | 80.67 | 82.65 | 80.4 | 81.03 |
| 03/11/2013 | 81.77 | 81.83 | 80.3 | 80.47 |
| 03/12/2013 | 80.62 | 81.48 | 80.08 | 80.17 |
| 03/13/2013 | 80.33 | 80.35 | 79.64 | 79.7 |
| 03/14/2013 | 79.98 | 80.08 | 79.19 | 79.55 |
| 03/15/2013 | 80.13 | 80.14 | 79.2 | 79.51 |
| 03/18/2013 | 79.19 | 79.7 | 76.8 | 77.26 |
| 03/19/2013 | 78.47 | 78.47 | 76.47 | 76.53 |
| 03/20/2013 | 76.66 | 77.2 | 76.35 | 76.39 |
| 03/21/2013 | 76.62 | 77.8 | 76.11 | 76.2 |
| 03/22/2013 | 77.35 | 77.38 | 76.1 | 76.55 |
| 03/25/2013 | 77.15 | 79.08 | 76.2 | 76.63 |
| 03/26/2013 | 76.5 | 76.94 | 75.8 | 75.9 |
| 03/28/2013 | 76.04 | 78.94 | 75.8 | 77.15 |
| 04/01/2013 | 77.43 | 78.5 | 76.52 | 78.32 |
| 04/02/2013 | 78.2 | 79.5 | 77.1 | 77.4 |
| 04/03/2013 | 78.28 | 78.29 | 75.75 | 75.8 |
| 04/04/2013 | 75.9 | 76.35 | 75.67 | 75.7 |
| 04/05/2013 | 75.3 | 76.43 | 75.3 | 75.63 |
| 04/08/2013 | 75.97 | 76.1 | 75.53 | 75.85 |
| 04/09/2013 | 75.6 | 76.38 | 75.47 | 75.5 |
| 04/10/2013 | 75.5 | 76.24 | 75.17 | 75.25 |
| 04/11/2013 | 74.5 | 76.4 | 74.5 | 75.28 |
| 04/12/2013 | 75 | 75.53 | 74.97 | 74.97 |
| 04/15/2013 | 75.86 | 75.86 | 74.87 | 74.87 |
| 04/16/2013 | 74.5 | 77.22 | 74.5 | 76.16 |
| 04/17/2013 | 76.56 | 77.5 | 75 | 75.49 |
| 04/18/2013 | 75 | 78.49 | 75 | 78.02 |
| 04/22/2013 | 78.3 | 79 | 77 | 78 |
| 04/23/2013 | 77.9 | 78.69 | 77.01 | 78.38 |
| 04/25/2013 | 78 | 79.03 | 76.29 | 76.7 |
| 04/26/2013 | 77.42 | 77.9 | 75.88 | 76 |
| 04/29/2013 | 75.83 | 76.8 | 74.73 | 75.6 |
| 04/30/2013 | 75 | 76.29 | 74.01 | 74.2 |
| 05/02/2013 | 74.46 | 77.18 | 74.22 | 75 |
| 05/03/2013 | 75.01 | 75.49 | 72.58 | 72.8 |
| 05/06/2013 | 73.01 | 74.24 | 73.01 | 73.35 |
| 05/07/2013 | 73.02 | 76.8 | 73.02 | 75.3 |
| 05/08/2013 | 75.57 | 77.22 | 75.57 | 76.45 |
| 05/09/2013 | 77.14 | 77.14 | 75.5 | 75.67 |
| 05/10/2013 | 75.5 | 76.5 | 75.4 | 75.65 |
| 05/13/2013 | 76.3 | 76.95 | 76 | 76.1 |
| 05/14/2013 | 75.52 | 78.11 | 75.52 | 76.49 |
| 05/15/2013 | 76.5 | 77.7 | 74.6 | 75.2 |
| 05/16/2013 | 75.2 | 75.5 | 71.87 | 72.28 |
| 05/17/2013 | 72.73 | 73.5 | 70.69 | 70.88 |
| 05/20/2013 | 71 | 71.57 | 69.78 | 69.78 |
| 05/21/2013 | 69.7 | 70.6 | 66.93 | 67.09 |
| 05/22/2013 | 67.4 | 69.95 | 67.4 | 68.72 |
| 05/23/2013 | 68.56 | 68.56 | 66.86 | 67 |
| 05/24/2013 | 66.4 | 68.9 | 66.4 | 66.9 |
| 05/27/2013 | 67 | 68.33 | 67 | 67.85 |
| 05/28/2013 | 68.1 | 69.5 | 68.1 | 69.06 |
| 05/29/2013 | 68.53 | 69.27 | 66.72 | 66.76 |
| 05/30/2013 | 66.12 | 67.5 | 66.12 | 66.7 |
| 05/31/2013 | 66.4 | 67.4 | 66.13 | 66.15 |
| 06/03/2013 | 66.08 | 67.57 | 66.08 | 66.22 |
| 06/04/2013 | 67.12 | 68.49 | 66.6 | 67.1 |
| 06/05/2013 | 66.5 | 67.32 | 66.08 | 66.29 |
| 06/06/2013 | 66.5 | 66.75 | 65.87 | 66.22 |
| 06/07/2013 | 65.8 | 67.2 | 65.75 | 65.85 |
| 06/10/2013 | 65.15 | 66.32 | 65 | 65.2 |
| 06/11/2013 | 64.55 | 64.62 | 62.07 | 62.22 |
| 06/12/2013 | 61.3 | 64.49 | 61.3 | 62.27 |
| 06/13/2013 | 62 | 62.97 | 61.75 | 61.78 |
| 06/14/2013 | 62 | 62.6 | 61.7 | 62.3 |
| 06/17/2013 | 62.1 | 62.3 | 61.67 | 61.7 |
| 06/18/2013 | 61.58 | 65.5 | 61.58 | 63.6 |
| 06/19/2013 | 64.08 | 67.68 | 62.63 | 63.2 |
| 06/20/2013 | 62.3 | 63.02 | 61.63 | 62 |
| 06/21/2013 | 61.75 | 62.65 | 61.62 | 62.4 |
| 06/24/2013 | 61.73 | 62.4 | 61.54 | 62.3 |
| 06/25/2013 | 61.6 | 62.46 | 61.6 | 61.9 |
| 06/26/2013 | 62.89 | 63.9 | 62.11 | 63.3 |
| 06/27/2013 | 63.3 | 63.9 | 63.03 | 63.5 |
| 06/28/2013 | 66 | 66.17 | 63.5 | 64 |
| 07/01/2013 | 63.7 | 64.78 | 63.7 | 64.3 |
| 07/02/2013 | 64.6 | 67.08 | 63.86 | 66.62 |
| 07/03/2013 | 66.67 | 67.3 | 63.2 | 63.62 |
| 07/04/2013 | 63.72 | 64.45 | 62.5 | 63.72 |
| 07/05/2013 | 64 | 65.16 | 63.2 | 63.5 |
| 07/08/2013 | 63.39 | 63.39 | 62 | 62.5 |
| 07/09/2013 | 62.03 | 64.3 | 62.03 | 63.4 |
| 07/10/2013 | 63.98 | 67.38 | 62.61 | 65.6 |
| 07/11/2013 | 66.2 | 67.8 | 65.6 | 66.82 |
| 07/12/2013 | 66.78 | 67.5 | 65.12 | 66.32 |
| 07/15/2013 | 65.7 | 66.55 | 65.55 | 65.93 |
| 07/16/2013 | 65.7 | 65.89 | 64.12 | 64.33 |
| 07/17/2013 | 65.13 | 65.37 | 61.1 | 62.93 |
| 07/18/2013 | 63.22 | 64.38 | 62.57 | 64.3 |
| 07/19/2013 | 64.88 | 65.5 | 62.9 | 63 |
| 07/22/2013 | 63 | 64.17 | 62 | 63.41 |
| 07/23/2013 | 64 | 65.09 | 63.6 | 64.6 |
| 07/24/2013 | 64 | 64.49 | 63 | 63.32 |
| 07/25/2013 | 63 | 63.8 | 62.2 | 62.5 |
| 07/26/2013 | 62.13 | 62.9 | 61.38 | 61.5 |
| 07/29/2013 | 61.5 | 61.83 | 61.28 | 61.4 |
| 07/30/2013 | 61.99 | 61.99 | 60.98 | 61 |
| 07/31/2013 | 60.5 | 61.5 | 58.63 | 59.05 |
| 08/01/2013 | 58.55 | 60.5 | 57.5 | 57.8 |
| 08/02/2013 | 57.03 | 59.8 | 56.93 | 59.22 |
| 08/05/2013 | 58.51 | 61.6 | 57.89 | 60.9 |
| 08/06/2013 | 60.99 | 61.5 | 58.01 | 58.4 |
| 08/07/2013 | 57.03 | 58.2 | 56.75 | 56.8 |
| 08/08/2013 | 56.5 | 57.9 | 56.5 | 56.87 |
| 08/12/2013 | 56.3 | 58.98 | 56.3 | 58.5 |
| 08/13/2013 | 58.1 | 59.97 | 57.31 | 59 |
| 08/14/2013 | 58.03 | 61 | 58.03 | 60.4 |
| 08/16/2013 | 59.7 | 60.29 | 57.7 | 58.5 |
| 08/19/2013 | 57.8 | 58.7 | 57.5 | 57.6 |
| 08/20/2013 | 57.5 | 57.9 | 56.63 | 56.63 |
| 08/21/2013 | 58.6 | 58.6 | 56.4 | 56.4 |
| 08/22/2013 | 56.1 | 57.3 | 56.1 | 56.65 |
| 08/23/2013 | 56.5 | 58.47 | 56.45 | 57 |
| 08/26/2013 | 57.58 | 58.5 | 56.93 | 57.97 |
| 08/27/2013 | 57.6 | 58.3 | 57.01 | 57.68 |
| 08/28/2013 | 56.5 | 59.79 | 56.33 | 59.18 |
| 08/29/2013 | 59.2 | 59.88 | 58.72 | 59.48 |
| 08/30/2013 | 58.5 | 59.97 | 58.5 | 59 |
| 09/02/2013 | 58.95 | 59.72 | 58.9 | 59.02 |
| 09/03/2013 | 58.6 | 59.28 | 58 | 58.41 |
| 09/04/2013 | 58.1 | 58.7 | 58.1 | 58.3 |
| 09/05/2013 | 59.5 | 60.78 | 56.57 | 56.8 |
| 09/06/2013 | 58.78 | 58.78 | 57 | 57.8 |
| 09/10/2013 | 59.3 | 59.3 | 58.25 | 59.1 |
| 09/11/2013 | 58.4 | 60.3 | 58.05 | 59 |
| 09/12/2013 | 58.63 | 59.7 | 57.25 | 57.37 |
| 09/13/2013 | 57.9 | 58.5 | 57.51 | 57.77 |
| 09/16/2013 | 58.77 | 58.77 | 57.92 | 58.1 |
| 09/17/2013 | 57.2 | 58.5 | 57.2 | 57.94 |
| 09/18/2013 | 57.4 | 58.73 | 57.3 | 58.58 |
| 09/19/2013 | 59.5 | 60.3 | 58.56 | 60.22 |
| 09/20/2013 | 60.1 | 61.4 | 58.15 | 60.1 |
| 09/23/2013 | 59.98 | 60.27 | 58.51 | 59.18 |
| 09/24/2013 | 59 | 60.23 | 58.8 | 59 |
| 09/25/2013 | 59.38 | 61.47 | 58.54 | 61 |
| 09/26/2013 | 61.5 | 63.27 | 61.08 | 62.2 |
| 09/27/2013 | 62.5 | 62.8 | 60.9 | 61.5 |
| 09/30/2013 | 61.45 | 61.45 | 59.23 | 60.27 |
| 10/01/2013 | 61.28 | 61.28 | 59.95 | 60 |
| 10/03/2013 | 60.2 | 60.89 | 59.5 | 59.53 |
| 10/04/2013 | 59.7 | 60.7 | 59.53 | 59.9 |
| 10/07/2013 | 61.6 | 63.25 | 61.05 | 62.95 |
| 10/08/2013 | 63.44 | 64 | 63.04 | 63.39 |
| 10/09/2013 | 63.4 | 64.59 | 62.32 | 64.11 |
| 10/10/2013 | 64.4 | 65 | 63.83 | 64.38 |
| 10/11/2013 | 64.53 | 65.15 | 63.7 | 64.05 |
| 10/14/2013 | 64.2 | 64.94 | 63.11 | 64.2 |
| 10/15/2013 | 64.11 | 66.47 | 64 | 65.01 |
| 10/17/2013 | 61.63 | 65.5 | 61.63 | 63.12 |
| 10/18/2013 | 64 | 65.43 | 62.66 | 65 |
| 10/21/2013 | 65.4 | 65.75 | 64.1 | 64.4 |
| 10/22/2013 | 64.5 | 65 | 64.36 | 64.6 |
| 10/23/2013 | 64.5 | 65.17 | 64.1 | 64.3 |
| 10/24/2013 | 64.3 | 65 | 64.2 | 64.5 |
| 10/25/2013 | 64.1 | 64.5 | 63.11 | 64 |
| 10/28/2013 | 64 | 64 | 62.8 | 62.8 |
| 10/29/2013 | 63.9 | 63.9 | 61.55 | 62.5 |
| 10/30/2013 | 63.46 | 63.8 | 62.5 | 62.7 |
| 10/31/2013 | 62.4 | 64.1 | 62.33 | 64 |
| 11/01/2013 | 63.74 | 65.5 | 63.7 | 65 |
| 11/05/2013 | 64.21 | 66.9 | 64.21 | 66.5 |
| 11/06/2013 | 65.71 | 68.49 | 65.71 | 66.85 |
| 11/07/2013 | 67 | 67.5 | 66.1 | 67 |
| 11/08/2013 | 66.68 | 67.98 | 66.5 | 67.2 |
| 11/11/2013 | 67.4 | 67.55 | 66.6 | 67 |
| 11/12/2013 | 66.85 | 68.49 | 66.63 | 67.5 |
| 11/13/2013 | 67.1 | 68.4 | 66.6 | 67.1 |
| 11/14/2013 | 67.25 | 69.4 | 67.25 | 68.8 |
| 11/18/2013 | 69.88 | 71.2 | 68.96 | 69.4 |
| 11/19/2013 | 69 | 71.45 | 68.67 | 71.2 |
| 11/20/2013 | 70.8 | 71.5 | 69.8 | 70.2 |
| 11/21/2013 | 69.6 | 70 | 68.01 | 68.41 |
| 11/22/2013 | 70 | 71 | 68.93 | 70.2 |
| 11/25/2013 | 70.1 | 72.29 | 70.08 | 71.5 |
| 11/26/2013 | 70.62 | 73 | 70.62 | 71.9 |
| 11/27/2013 | 72.77 | 72.77 | 70.24 | 70.7 |
| 11/28/2013 | 71 | 72.89 | 71 | 71.6 |
| 11/29/2013 | 72.45 | 73.83 | 71.26 | 73.8 |
| 12/02/2013 | 74.5 | 74.5 | 72.8 | 73.3 |
| 12/03/2013 | 72.6 | 74.49 | 72.6 | 73.98 |
| 12/04/2013 | 72.7 | 73.83 | 72.05 | 72.34 |
| 12/05/2013 | 72.8 | 74.4 | 72.1 | 73 |
| 12/06/2013 | 73.09 | 74 | 72.41 | 73.82 |
| 12/09/2013 | 74.6 | 75 | 72.5 | 72.67 |
| 12/10/2013 | 72.9 | 72.9 | 70.6 | 71.1 |
| 12/11/2013 | 70.4 | 71.1 | 69.63 | 69.81 |
| 12/12/2013 | 69.6 | 70.14 | 68.9 | 69.5 |
| 12/13/2013 | 68.8 | 70.4 | 68.8 | 69.6 |
| 12/16/2013 | 68.71 | 70.7 | 67.1 | 67.7 |
| 12/17/2013 | 67.6 | 68.8 | 67.3 | 68.55 |
| 12/18/2013 | 67.5 | 69.47 | 67.5 | 69 |
| 12/19/2013 | 67.8 | 70.5 | 67.8 | 70 |
| 12/20/2013 | 70 | 73 | 69.87 | 72 |
| 12/23/2013 | 72.2 | 73.7 | 71.3 | 71.5 |
| 12/24/2013 | 71.2 | 71.68 | 69.9 | 69.9 |
| 12/26/2013 | 70.25 | 72 | 69.9 | 71.31 |
| 12/27/2013 | 71.06 | 73 | 71.06 | 72.9 |
| 12/30/2013 | 72.5 | 73.3 | 72.06 | 72.75 |
| 12/31/2013 | 72.96 | 74.5 | 72.3 | 74.03 |