BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2014 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 92.2066

CLOSE 92.5555

Low

LOW 65.83

High

HIGH 141.69

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2014	74.4	76.7	74.4	75.8
01/02/2014	76.28	76.35	72.3	72.72
01/03/2014	72.5	74.12	71.5	72.9
01/06/2014	73	73.49	71.83	73.4
01/07/2014	73.98	74.1	72.46	73.1
01/08/2014	72.53	74.4	72.53	74.3
01/09/2014	73.6	73.94	73.1	73.2
01/10/2014	73.05	73.69	72.88	73.2
01/13/2014	72.53	73.72	71.6	71.81
01/14/2014	71.2	73.35	71.1	72.02
01/15/2014	72.8	73.48	70.97	71.62
01/16/2014	72.38	72.79	71.1	71.4
01/17/2014	70.71	71.7	68.6	69
01/20/2014	70.3	70.3	67.8	68.3
01/21/2014	67.8	69.3	67.72	67.9
01/22/2014	68.2	70.9	66.1	70.38
01/23/2014	70.1	70.3	68.4	68.69
01/24/2014	68.1	69.4	68.1	68.74
01/27/2014	68	68.75	66.65	68
01/28/2014	67.11	68.8	67.11	67.67
01/29/2014	68.2	68.86	67.28	68.5
01/30/2014	67.4	68.47	67.4	67.8
01/31/2014	67.1	68.6	67.1	68
02/03/2014	67.12	68.1	66.2	66.7
02/04/2014	66.12	69.5	65.83	68.88
02/05/2014	68.2	69.3	67.88	68.5
02/06/2014	69.47	69.8	67.76	68.2
02/07/2014	67.8	69	67.8	68.88
02/10/2014	68.8	69.3	67.61	68.1
02/11/2014	68.4	68.97	68	68.1
02/12/2014	68.31	70.88	68	70.11
02/13/2014	70.63	70.63	68	68.27
02/14/2014	68.5	69.1	67.8	68.23
02/17/2014	67.8	69.8	67.8	69.13
02/18/2014	69.5	70.7	67.95	70.33
02/19/2014	71.38	71.5	70.11	70.65
02/20/2014	70.65	70.65	69.5	70.24
02/21/2014	70.5	70.89	69.3	70.14
02/24/2014	70.2	72	70.04	71.11
02/25/2014	71.9	73.1	70.81	71.77
02/26/2014	72.67	72.67	71.03	72.11
02/28/2014	71.2	72.48	71.2	72.21
03/03/2014	71.1	72.5	71.1	71.53
03/04/2014	71.4	73.3	71.4	72.85
03/05/2014	72.85	73.44	71.2	71.75
03/06/2014	72.1	73	71.55	72.48
03/07/2014	72.7	73.2	71.6	72.05
03/10/2014	71.85	73	71.85	72.57
03/11/2014	72.5	73.5	70.1	71.09
03/12/2014	70.5	71.85	70.2	71.1
03/13/2014	70.55	72.44	70.55	71.4
03/14/2014	71.38	71.38	69.43	69.88
03/18/2014	69.88	71.15	69.88	70.96
03/19/2014	70.9	70.9	70.28	70.78
03/20/2014	70.8	71.4	69.7	70.97
03/21/2014	70.32	71.9	70.32	71.5
03/24/2014	71.4	72.5	71.01	71.52
03/25/2014	71.03	72.17	71.03	71.53
03/26/2014	71.15	73.08	71.15	72.75
03/27/2014	71.66	74.5	71.66	74.25
03/28/2014	74.4	76.9	74.25	76.63
03/31/2014	77.1	79.5	76.51	78.8
04/01/2014	79.45	79.99	77.65	78.15
04/02/2014	80	80.97	77.16	78.84
04/03/2014	76.8	78.68	75	78.07
04/04/2014	78.35	79.1	76.9	78.27
04/07/2014	78.3	79.3	75.86	77.05
04/09/2014	77	79.4	77	78.53
04/10/2014	79	79	77.5	78.34
04/11/2014	77.8	80	77.17	78
04/15/2014	77.7	79.4	76.4	77.07
04/16/2014	76.5	78.23	76.5	77.99
04/17/2014	78.5	78.7	78	78.37
04/21/2014	78	79.68	77.7	79.3
04/22/2014	79.75	79.97	78.1	79.78
04/23/2014	79.1	80.5	78.06	79.97
04/25/2014	79.2	81.9	79.17	81.62
04/28/2014	81.3	83.67	81.3	83.1
04/29/2014	82.5	83.8	82.31	82.96
04/30/2014	82.73	83.73	82	83.22
05/02/2014	82.86	83.2	81	81.52
05/05/2014	80.9	81.5	80.03	81.12
05/06/2014	80.5	82.8	80.5	82.38
05/07/2014	81.82	82.6	80.7	82.08
05/08/2014	82	83.6	82	83.3
05/09/2014	83	84.5	81.02	83.8
05/12/2014	83	84.88	79.05	83.95
05/13/2014	83.25	85.76	82	84.8
05/14/2014	84.8	85.16	83.5	83.98
05/15/2014	82.98	82.98	81.1	81.89
05/16/2014	81	82.5	78.88	82.17
05/19/2014	82.9	88	80.5	87.38
05/20/2014	88.47	88.85	86	87.49
05/21/2014	86.18	90.99	86.18	88.05
05/22/2014	88.53	89.5	87.62	88.8
05/23/2014	90.2	90.2	87.82	89
05/26/2014	86.52	89.8	86.52	89.11
05/27/2014	87.53	93.8	87.53	90.71
05/28/2014	91	92.5	88.5	90.38
05/29/2014	89.47	90.45	87.5	88.59
05/30/2014	88	88.3	84.77	85.2
06/02/2014	84.35	89.5	83.7	87.9
06/03/2014	88.4	88.89	86.1	87.85
06/04/2014	88.1	94.9	87.23	91.68
06/05/2014	92.77	95	91.92	94.35
06/06/2014	93.6	96	93.22	94.48
06/09/2014	94.5	95.5	91.12	92.2
06/10/2014	92.2	94.5	90.63	93.18
06/11/2014	93.1	94	91.4	92.53
06/12/2014	89.8	93.9	88.12	92.55
06/13/2014	91.3	92.39	91.12	91.53
06/16/2014	91.3	92.7	90.5	91.78
06/17/2014	91.9	95.28	91.06	91.63
06/18/2014	90.9	93.78	90.9	92.88
06/19/2014	92	95.1	91.4	94.22
06/20/2014	93.5	94.4	92.7	93
06/23/2014	92.5	93.4	92.11	92.98
06/24/2014	92.53	94	92.53	93
06/25/2014	92.9	93.98	92.52	93.12
06/26/2014	92.4	93.81	90.01	90.45
06/27/2014	90.5	92.9	90.5	92.58
06/30/2014	92.15	94.45	92.15	93.48
07/01/2014	93.48	97.37	93.21	95.26
07/02/2014	95.23	97.5	95.03	95.87
07/03/2014	95.3	96.28	93.1	95.06
07/04/2014	93.3	95.99	93.3	94.74
07/07/2014	94.6	96.9	93.24	95.8
07/08/2014	97.5	97.5	93.7	94.53
07/09/2014	93.5	95.47	91.77	93.84
07/10/2014	92.9	96.5	92.9	95.35
07/11/2014	94.65	95.75	93.14	93.68
07/14/2014	93.92	95.09	92.4	92.8
07/15/2014	93	94.2	92.01	92.54
07/16/2014	92.53	98.8	92.53	94.76
07/17/2014	95	97.5	94	94.3
07/18/2014	94.65	97.43	94.5	96.43
07/21/2014	96.5	97.5	94.66	95.07
07/22/2014	94.72	96	93.5	93.88
07/23/2014	93.5	94.9	92.3	92.98
07/24/2014	93	96.11	91.2	93.02
07/25/2014	92.7	94.3	91.5	93.54
07/28/2014	93.3	94.2	92.14	93.5
07/30/2014	92.7	94.45	92.3	94.05
07/31/2014	93.2	95.3	93.2	94.43
08/01/2014	93.5	96.39	93.5	95.03
08/04/2014	94.5	95.89	94	95.07
08/05/2014	94.8	96.5	94.5	95.79
08/06/2014	95.02	96.4	94.5	94.96
08/07/2014	94.1	95.3	93.7	94.17
08/08/2014	93.2	93.45	91.27	92.87
08/11/2014	93.1	94.9	92.2	92.9
08/12/2014	93.1	93.78	92.12	93.03
08/13/2014	92.6	93.49	91.63	92.26
08/14/2014	92.33	94.8	92	94.03
08/18/2014	93.13	94.25	93.02	93.3
08/19/2014	93.03	93.62	92.1	92.99
08/20/2014	92.15	93.5	92.15	92.98
08/21/2014	93	96.3	93	94.24
08/22/2014	93.75	96.9	93.75	96.55
08/25/2014	95.83	97.5	95.83	97.28
08/26/2014	96.6	103.19	96.6	101.87
08/27/2014	106.93	107.58	100.3	103.45
08/28/2014	103.3	106.1	103.3	105.33
09/01/2014	105.01	107.5	105	106.75
09/02/2014	107.3	111.56	106.97	110.2
09/03/2014	111.1	113.97	109.06	109.84
09/04/2014	109	111.4	109	109.87
09/05/2014	109.5	112.4	109.5	109.85
09/08/2014	110	111.5	109.61	110.2
09/09/2014	110.13	110.98	108.15	109.81
09/10/2014	109.82	109.9	107.01	107.59
09/11/2014	107	111.19	107	109.23
09/12/2014	108.6	110	107	107.96
09/15/2014	107.03	110	106.66	107.49
09/16/2014	106.83	108.8	102.11	102.82
09/17/2014	102.53	107.28	102.53	106.88
09/18/2014	106.64	108.4	106	106.9
09/19/2014	106.9	109.25	105.4	108.57
09/22/2014	107.73	109.6	105.23	105.92
09/23/2014	105.6	108.4	105.6	106.22
09/24/2014	105.91	109.3	104.06	104.38
09/25/2014	104.4	106.17	104.3	105.27
09/26/2014	105	106.53	103.25	105.8
09/29/2014	104.82	109.6	104.82	108.9
09/30/2014	108.03	116.49	108.03	112.97
10/01/2014	112.4	113.77	112	112.6
10/07/2014	112.01	113	110.23	111.5
10/08/2014	111.2	113.19	110.49	111.53
10/09/2014	111.6	112.9	110.61	111.26
10/10/2014	110.56	112	108.21	109.39
10/13/2014	108.34	111.8	107.53	111.05
10/14/2014	111.33	113.4	105.7	110.51
10/16/2014	105.85	108.4	100.11	102.06
10/17/2014	102.1	103.98	100.23	101.05
10/20/2014	101.9	104.9	101	101.56
10/21/2014	102	103	100.5	101.61
10/22/2014	102.6	102.6	100.7	101.13
10/27/2014	104.9	107.5	97.5	106.76
10/28/2014	106.4	107.34	104.77	105.49
10/29/2014	105.1	107.2	104.76	106.95
10/30/2014	106.6	107.9	105.31	107.35
10/31/2014	107.7	108.5	105.86	106.84
11/03/2014	106.84	107.2	104.51	105.13
11/05/2014	105.5	107	103.2	104.17
11/07/2014	107.53	107.53	102.1	103.97
11/10/2014	105.01	107.4	102.41	104
11/11/2014	104.4	107.3	103.51	106.04
11/12/2014	106.5	106.5	104.6	105.32
11/13/2014	105.5	105.8	102.5	103.27
11/14/2014	103.2	104.82	103	103.36
11/17/2014	103.9	107	102.5	104.93
11/18/2014	106	106.5	103.52	104.21
11/19/2014	104	105.5	103	104.88
11/20/2014	107.8	108	103.62	104.15
11/21/2014	104.2	108	103.86	107.36
11/24/2014	108	109.01	105.83	106.52
11/25/2014	106.01	108.83	106.01	107.63
11/26/2014	107.99	112	107.12	111.72
11/27/2014	111.53	114.84	111	114.01
11/28/2014	114.7	117.4	113.32	115.06
12/01/2014	115.41	117.2	114.6	114.98
12/02/2014	115.08	116	114.63	115
12/03/2014	116.53	125.4	116.53	124.48
12/04/2014	125.9	127.76	123.33	126.11
12/05/2014	126.28	127.4	125.46	127.01
12/08/2014	127	139.6	127	135.95
12/09/2014	136.88	141.69	131.1	134.76
12/10/2014	134.3	135.84	130.5	131.85
12/11/2014	131.42	134.65	129.89	130.37
12/12/2014	131.3	132.35	128.01	129.01
12/15/2014	129.54	133.9	126.26	132.34
12/16/2014	131.5	133.8	129.6	131.65
12/17/2014	130.8	132.35	121	129.32
12/18/2014	130.1	132.4	126	126.96
12/19/2014	126.26	130.16	126.26	129.9
12/22/2014	133.5	134.8	128.67	130.97
12/23/2014	129.51	133.83	129.51	131.42
12/24/2014	130.7	132.79	129.8	130.91
12/26/2014	131.99	132.2	130.1	130.96
12/29/2014	130.56	133.2	130.56	132.57
12/30/2014	131.73	133.01	130.09	131.63
12/31/2014	130.9	132.1	130.51	130.76

Menu

Create your free account now!

BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2014 Historical Chart

Average

Low

High