BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2015 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 164.3079

CLOSE 164.2731

Low

LOW 120.82

High

HIGH 216

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	130.99	132.23	128	128.66
01/02/2015	129.17	129.8	126.7	127.57
01/05/2015	126.81	128.4	125.26	125.87
01/06/2015	125	125.32	121.56	122.96
01/07/2015	123.03	124.09	120.82	122.86
01/08/2015	123	129.79	123	128.98
01/09/2015	129.4	129.94	127.55	127.92
01/12/2015	125.5	128.62	125.5	126.77
01/13/2015	127.5	130.8	127	128.65
01/14/2015	128	128.87	123.82	125.42
01/15/2015	129.49	129.8	127.2	128.91
01/16/2015	129.8	130.3	125.5	126.77
01/19/2015	127.29	128.62	125.1	125.8
01/20/2015	126	134.5	126	132.2
01/21/2015	132.44	133.64	128.9	129.26
01/22/2015	128.85	131.8	128.06	129.82
01/23/2015	130.24	132.9	129.58	131.22
01/27/2015	131.7	139.7	130.8	137.54
01/28/2015	138.07	149.9	138.01	145.04
01/29/2015	145.33	147.01	142.5	146.03
01/30/2015	145.8	148	139.8	144.76
02/02/2015	144.3	152.26	142.89	150.93
02/03/2015	150.9	153.17	145.55	146.85
02/04/2015	147.3	151	145.25	147.14
02/05/2015	147.21	150.89	146.03	147.62
02/06/2015	147.7	150.87	146.25	146.9
02/09/2015	145.4	147.4	143.35	144.96
02/10/2015	144.01	147.1	140.26	143.65
02/11/2015	144.1	145	140.8	141.03
02/12/2015	141.5	151.1	141.5	149.91
02/13/2015	149.91	154	149.91	151.09
02/16/2015	151.01	154.6	145.5	148.35
02/18/2015	146.9	150.5	145.5	148.41
02/19/2015	148.9	149.7	141.96	146.73
02/20/2015	147.2	148.6	146.2	147.14
02/23/2015	147.6	150	141.7	143.57
02/24/2015	144.79	146.8	141.3	142.99
02/25/2015	143.5	145.8	142.62	143.13
02/26/2015	143.62	144.76	139.1	139.97
02/27/2015	140.4	142.99	140.32	142.22
02/28/2015	142.82	145.99	140.04	140.74
03/02/2015	141.2	147.6	141.15	145.14
03/03/2015	145.6	150.98	145	148.51
03/04/2015	149.5	151.33	145.82	147.02
03/05/2015	147.49	157.4	147.28	152.91
03/09/2015	152.7	152.9	146.23	147.07
03/10/2015	147.5	147.6	144.12	145.71
03/11/2015	145.8	150	145	145.84
03/12/2015	147.3	149.18	147.3	147.96
03/13/2015	152.5	156.4	146.59	150.1
03/16/2015	150.47	150.47	143.12	145.22
03/17/2015	145.74	149.5	145.2	146.97
03/18/2015	147.44	147.44	141.6	143.48
03/19/2015	144	145.8	140.01	140.98
03/20/2015	141.75	146.66	134	137.98
03/23/2015	138.5	140.42	131.37	133.53
03/24/2015	134	137.25	131.14	134.14
03/25/2015	135.7	138.82	134.2	137.49
03/26/2015	138	141.01	137.51	137.92
03/27/2015	138.89	139.52	135	135.64
03/30/2015	136.59	141	136.1	139.95
03/31/2015	140.74	144.9	139.51	141.46
04/01/2015	141.2	144.75	139.6	142.76
04/06/2015	144.59	144.59	141.01	142.66
04/07/2015	143.4	146.5	142.01	143.12
04/08/2015	143.94	146	141.9	145.56
04/09/2015	145.8	147	144.54	146.47
04/10/2015	146.67	146.67	143	145.49
04/13/2015	146.46	146.46	143	143.84
04/15/2015	143.9	146.22	141.1	142.17
04/16/2015	142.1	144.5	139	143.46
04/17/2015	143.75	144.03	141.1	142.22
04/20/2015	142.6	142.6	125.86	133.89
04/21/2015	135	139.8	133.2	134.56
04/22/2015	135	136.47	131.05	132.46
04/23/2015	133.4	136.5	132.5	136.16
04/24/2015	135.15	137.85	131.5	136.03
04/27/2015	135.4	137.34	131.3	132.6
04/28/2015	132.89	133.28	129.31	132.54
04/29/2015	133.01	141	132.13	138.92
04/30/2015	138.7	146	137.5	143.49
05/04/2015	143.01	146.69	142	145.11
05/05/2015	146.8	148.1	143.53	144.37
05/06/2015	144.4	145.73	140.5	143.89
05/07/2015	144.6	144.6	135.68	137.98
05/08/2015	138.1	144.44	138.1	142.51
05/11/2015	142.61	146.3	142.61	144.22
05/12/2015	142.49	144.97	140.7	142.71
05/13/2015	143.9	144.44	142.1	143.31
05/14/2015	143.41	145.9	141	144.22
05/15/2015	143	145.4	142.35	144.43
05/18/2015	145	146.38	144.06	145.96
05/19/2015	146.2	147.31	144.5	146.63
05/20/2015	147.82	148.5	142.28	145.04
05/21/2015	145.4	146.6	144	146.06
05/22/2015	146.74	148.1	146.51	147.13
05/25/2015	145.5	149.3	145.5	148.15
05/26/2015	147.2	149.2	147.1	148.2
05/27/2015	146.9	155	146.7	153.29
05/28/2015	154.23	157.5	152.5	152.99
05/29/2015	152.8	153.01	151.36	152.71
06/01/2015	154	154.02	148.16	150.48
06/02/2015	150.15	152.5	144.89	150.53
06/03/2015	148.4	153.44	144.4	151.66
06/04/2015	152.5	154.9	150.51	153.02
06/05/2015	151.64	154	149.9	151.51
06/08/2015	151.6	151.6	148	150.18
06/09/2015	151.84	160.67	146.35	156.31
06/10/2015	157	157.75	154	155.12
06/11/2015	156.5	156.5	153.01	153.99
06/12/2015	150.11	153.01	149.1	150.12
06/15/2015	150.21	152.5	147.89	149.93
06/16/2015	150.01	151.48	147.5	149.5
06/17/2015	151	151.68	148.56	150.03
06/18/2015	151	154.5	150	151.75
06/19/2015	152.44	152.79	150.8	151.76
06/22/2015	152.7	152.7	151	151.7
06/23/2015	151.8	154.88	151.6	152.56
06/24/2015	154.49	155	149.9	150.19
06/25/2015	149.67	151.7	148.4	151.12
06/26/2015	150.12	152.32	148.77	150.06
06/29/2015	143.51	154.99	143.51	151.46
06/30/2015	150.1	154	150.1	153.21
07/01/2015	152.76	156	152.76	155.76
07/02/2015	156	162.4	156	160.23
07/03/2015	160.5	171	160.5	168.2
07/06/2015	167.5	178.72	165.6	171.93
07/07/2015	172.52	178.5	172	176.6
07/08/2015	175.8	178.39	173.5	175.92
07/09/2015	175.7	177.99	170.03	170.88
07/10/2015	170.3	173.88	169.1	172.52
07/13/2015	171.51	173.88	171.51	172.87
07/14/2015	172.5	176	172.16	173.85
07/15/2015	175.5	178.15	174.53	176.79
07/16/2015	177.89	178.3	173	174.08
07/17/2015	174.01	174.58	170.52	171.99
07/20/2015	172.3	174.73	166.39	170.33
07/21/2015	171.56	172.5	167.22	168.62
07/22/2015	169.1	172.4	166.53	167.7
07/23/2015	173	176	171.5	172.96
07/24/2015	174.5	179	171.9	172.69
07/27/2015	172	173.9	170.59	171.66
07/28/2015	172.02	174.4	171.6	173.03
07/29/2015	173.04	183.5	173.04	181.37
07/30/2015	182.99	185.77	181.5	183.32
07/31/2015	184.5	187	183.3	184.57
08/03/2015	185.9	192.27	184.61	190.51
08/04/2015	192.2	216	190.9	202.67
08/05/2015	204.7	205	196.99	199.11
08/06/2015	199.21	200.8	190.55	192.59
08/07/2015	194.49	203.6	194	201.01
08/10/2015	201.1	202.51	199.23	200.34
08/11/2015	200.3	203.9	196.89	200.59
08/12/2015	200.5	201.4	196.36	198.69
08/13/2015	198.6	205.29	192	193.54
08/14/2015	197	199	193.8	197.24
08/17/2015	195.69	199	193	194.28
08/18/2015	194.98	195.1	191.5	192.06
08/19/2015	192.4	193.3	187.5	188.4
08/20/2015	188.01	192.7	186.1	187.94
08/21/2015	186.19	189.5	182.5	187.8
08/24/2015	185	185	168.07	171.47
08/25/2015	171.8	174.99	166.2	170.83
08/26/2015	170.2	178.4	170.2	171.4
08/27/2015	172.51	179.5	172.5	174.47
08/28/2015	175.5	184.7	175.5	181.51
08/31/2015	180.5	187.8	177	180.98
09/01/2015	180	184.6	176.41	177.26
09/02/2015	178.3	181.98	176.21	178.53
09/03/2015	179.52	187.1	179	185.02
09/04/2015	185.58	191	182.12	182.88
09/07/2015	183	184.48	173.3	175.05
09/08/2015	175.46	176.5	167.71	175
09/09/2015	178	183.99	178	181.12
09/10/2015	175.51	181.5	172.4	180.53
09/11/2015	181.31	183.42	178.3	179.03
09/14/2015	179.5	189.3	179.5	188.16
09/15/2015	189.85	189.85	186	187.44
09/16/2015	190	191.51	183.1	184.25
09/18/2015	187.5	188.1	178.6	183.45
09/21/2015	185	185.45	175.89	178.6
09/22/2015	180	183	177.53	178.48
09/23/2015	176.61	179.58	174.41	176.37
09/24/2015	176.1	178.8	174	174.49
09/28/2015	175	176	172.7	173.08
09/29/2015	172.19	175.5	169.38	172.4
09/30/2015	173.6	175.8	172.5	172.95
10/01/2015	174.9	179.7	174.36	176.26
10/05/2015	178.6	181.69	176.61	179.94
10/06/2015	181.6	181.78	174.9	178.2
10/07/2015	179.21	180.5	176.7	177.33
10/08/2015	177	179.5	176.03	177.06
10/09/2015	177.51	180	177	179.45
10/12/2015	181	181.5	178.7	179.15
10/13/2015	179	179.89	174.8	175.82
10/14/2015	176	177.7	175	175.61
10/15/2015	177.2	177.2	171.62	174.67
10/16/2015	175.1	177.95	175.1	177
10/19/2015	178.8	179.8	177.5	178.85
10/20/2015	179	186.3	179	182.42
10/21/2015	184.9	189	184.1	184.93
10/23/2015	186.03	187.9	182	182.94
10/26/2015	184.8	191.89	183.16	190.56
10/27/2015	191	199.5	191	198.49
10/28/2015	197.8	200.89	196.21	197.89
10/29/2015	198.8	199.87	193.45	196.41
10/30/2015	195	197.49	194.21	196.8
11/02/2015	197	199.02	193.36	197.54
11/03/2015	197.5	199.12	195.52	197.94
11/04/2015	198	198.9	194.23	195.43
11/05/2015	195	199.5	190.5	195.9
11/06/2015	195.8	198.4	194.13	197.81
11/09/2015	195	197.8	193.31	196.11
11/10/2015	195.49	197	188.46	191.15
11/11/2015	192.6	195.27	191.15	194.88
11/13/2015	193	193.9	189.23	192.74
11/16/2015	192.3	194	188.9	191.31
11/17/2015	191.3	194.9	191.2	192.27
11/18/2015	193.5	194.65	190.65	193.13
11/19/2015	194.97	194.97	191.6	193.24
11/20/2015	194.2	194.6	192.3	193.47
11/23/2015	194.2	197.8	193.5	195.98
11/24/2015	197.1	199.53	196.01	197.28
11/26/2015	198.8	198.8	196.37	197.52
11/27/2015	197.5	198.56	196.5	196.85
11/30/2015	196.85	197.9	191.4	192.87
12/01/2015	193.6	202.4	193.1	199.12
12/02/2015	199.5	206.61	197.63	203.99
12/03/2015	204	205.8	201.59	202.66
12/04/2015	201.6	202.8	199.51	200.97
12/07/2015	200.1	201.9	192	193.21
12/08/2015	192.22	194.55	190.12	191.02
12/09/2015	191.2	195	185.5	187.41
12/10/2015	189.5	194.05	187.63	192.27
12/11/2015	190.63	192.5	189	190.07
12/14/2015	189.9	192.79	185.6	190.55
12/15/2015	190.3	191.3	188.4	189.16
12/16/2015	190.01	194.8	190.01	192.66
12/17/2015	192.49	196.9	192.49	195.61
12/18/2015	195.54	197	189.01	192.11
12/21/2015	192.19	197.99	192	193.95
12/22/2015	194.5	198.01	191.6	193.11
12/23/2015	194.46	196	192.33	193.6
12/24/2015	194.2	195.1	191.5	192.68
12/28/2015	192.89	194	191.7	192.2
12/29/2015	193.9	193.9	192	192.51
12/30/2015	192.75	195	191.9	194.63
12/31/2015	195.47	200.2	195.2	198.79

Menu

Create your free account now!

BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2015 Historical Chart

Average

Low

High