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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 236.7632
CLOSE 236.2251

Low

LOW 155.13

High

HIGH 348
DATEOPENHIGHLOWCLOSE
01/01/2016199201.2196.5198.38
01/04/2016198.4199195.3195.95
01/05/2016196.59198193.51194.6
01/06/2016194.8195.5193.1193.86
01/07/2016194.6194.6190.5192.71
01/08/2016194.8204.5192.65200.04
01/11/2016197.94199.8193.01194.34
01/12/2016195.9197.51194195.75
01/13/2016196199.6193198.75
01/14/2016197.8197.81194.5194.89
01/15/2016195.01196.5190190.55
01/18/2016194.8194.8180.4183.19
01/19/2016185185.8182.5184.88
01/20/2016182.4186.8182.4185.23
01/21/2016185.51189.01183.7184.68
01/22/2016187.5191.11185.25189.18
01/25/2016190.2194.9189.62192.45
01/27/2016194194187.51189.26
01/28/2016188192.7186.2187.42
01/29/2016188.94189.83185.01186.17
02/01/2016189.4189.4185.1186.36
02/02/2016188.6188.6180.1181.81
02/03/2016181.8193.9173.51187.86
02/04/2016188.2191.57185188.08
02/05/2016189.5191.93188190.86
02/08/2016189.01190.21182.91183.56
02/09/2016182182177.04178.42
02/10/2016178.12181.8175.22178.96
02/11/2016179180.87168.57169.66
02/12/2016172.89172.89160.87170.11
02/15/2016170.7176170.7172.35
02/16/2016171.61173.48169.3170.38
02/17/2016170.3170.99165.21170.12
02/18/2016170.6173.78170.1172.1
02/19/2016171.01172.35166.1167.31
02/22/2016169.4170.5162.29163.03
02/23/2016162.47165155.13161.59
02/24/2016161.4163.8158.61161.6
02/25/2016161.4161.4159.5160.04
02/26/2016160.2161.7158.9160.17
02/29/2016160.1163.28158.69161.19
03/01/2016161.8169.88161.3169.03
03/02/2016169.91173.5169.1171.8
03/03/2016172.34173.59165.57167.52
03/04/2016169.87170.5166.23167.05
03/08/2016168.8168.8166.1166.98
03/09/2016167.9168.7167167.82
03/10/2016168.16175167.5168.79
03/11/2016168.5168.69163.1164.6
03/14/2016165.5166.01163.06164.5
03/15/2016165.5167.5163.71166.16
03/16/2016166166161.66164.5
03/17/2016164.5167.2163.11165.18
03/18/2016165.22166.88163.11164.94
03/21/2016165.31166.21163.5164.96
03/22/2016165.98167.5164.61166.46
03/23/2016165.83173.8165.3172.48
03/28/2016172.85174.5165.29168.49
03/29/2016167.5169.71165.25166.69
03/30/2016170.1172.9167.28169.66
03/31/2016171.01172.52168.56171.11
04/01/2016171.2176.5171.2174.68
04/04/2016176.2176.4174.75175.13
04/05/2016175.14175.5173.7174.88
04/06/2016174.12178.3174.12176.55
04/07/2016177.5177.68175.32176.39
04/08/2016176.3177.1174.01174.99
04/11/2016176180.64175.54177.8
04/12/2016178.2178.8176.5177.86
04/13/2016178184.6176.7182.12
04/18/2016181.2193.1181.2187.16
04/20/2016188.5192.1187.51188.18
04/21/2016188.18190182.5184.64
04/22/2016185.01186.29182.3184.75
04/25/2016185.99186183.41184.12
04/26/2016184.5187.8184.1186.9
04/27/2016186.9190.4184.9187.96
04/28/2016187.94190.6182.5184.24
04/29/2016184.2188.39184.2187.54
05/02/2016188195.5183.63194.09
05/03/2016195.6199193.1194.78
05/04/2016192.21194.49189.3189.35
05/05/2016189.53193.2188188.81
05/06/2016189.9189.9186.48187.32
05/09/2016187.6191.01187188.02
05/10/2016189189.59185185.88
05/11/2016184187.97184187.31
05/12/2016188.3193.7188.3189.31
05/13/2016189.31191.13186.21186.73
05/16/2016188.9188.9184.87185.79
05/17/2016185.8186.4183.8185.71
05/18/2016186.7187.38184.51185.91
05/19/2016186187.9184.21185.35
05/20/2016185.4187.1179180.48
05/23/2016182.3185.6179.4180.62
05/24/2016182.17183.4172.56176.23
05/25/2016178.5181.5176.3178.94
05/26/2016179.8182178.5179.22
05/27/2016179.99185.39179.01183.57
05/30/2016183.8186.49182.83183.92
05/31/2016185.5185.5179.87182.07
06/01/2016183.6183.9177.41179.86
06/02/2016180.49186.79179.14185.14
06/03/2016187192.1184.5185.58
06/06/2016185.5189.2185.5186.6
06/07/2016188.3188.4185.8187.68
06/08/2016187.7190.29185.06186.02
06/09/2016186.23187.7183.15184.04
06/10/2016185185180.02181.22
06/13/2016181181176.6177.19
06/14/2016177.5189.7176.21187.39
06/15/2016188.8195.2188194.69
06/16/2016194.9214.96190.81204.4
06/17/2016206.5209.99202.2205.61
06/20/2016203.77206199.4200.79
06/21/2016201.2203.34200.64201.31
06/22/2016201.8205200.5202.56
06/23/2016202.5202.5198.22200.29
06/24/2016197.8209.9191.9207.76
06/27/2016209.1224.4209218.19
06/28/2016220224.7219.01219.61
06/29/2016220.54239218.05229.81
06/30/2016232235.97227.96232.16
07/01/2016232.1239231.63235.48
07/04/2016237239.97232.88235.18
07/05/2016238.9238.9230.6231.46
07/07/2016232.6233.99230232.38
07/08/2016231.39232.32229.21230.61
07/11/2016232.5239.9232235.91
07/12/2016237.5249.04236.51242.91
07/13/2016244.8244.8235236.19
07/14/2016237.8243.5237.8239.73
07/15/2016241.9244.4239243.02
07/18/2016243.5248241.45246.06
07/19/2016248251.1247.11249.84
07/20/2016250257.1245.71255.42
07/21/2016255.91273255.91260.87
07/22/2016263264.8257.61259.99
07/25/2016261.68267.8259.5260
07/26/2016261.8277.5257.11271.51
07/27/2016271.5271.5260.1261.41
07/28/2016263.48273261.95266.51
07/29/2016265.99278.49265.26272.39
08/01/2016273.98287.4273.87282.88
08/02/2016286.73295267.58272.61
08/03/2016274.8274.9260.1264.55
08/04/2016267.6273.5262.11266.86
08/05/2016267.9270.86263.4266.97
08/08/2016269269.8262.46264.21
08/09/2016265.37266.2257.61260.48
08/10/2016261.4274.9261.4269.55
08/11/2016270277.8268276.06
08/12/2016271278267.4277.09
08/16/2016278.08280.25274.01275.02
08/17/2016276.7278270271.68
08/18/2016273.8274.9265.7271.17
08/19/2016273.1275.7268.9269.89
08/22/2016271.26274.9270.55271.8
08/23/2016272.8273.5265.56268.24
08/24/2016269.27272.7269.27271.14
08/25/2016272.16272.71267.55268.83
08/26/2016270.89282.4269.14280.8
08/29/2016282.67284.5280.2281.59
08/30/2016282.5285.9281.4284.45
08/31/2016285299.7284.6296.73
09/01/2016296.2307.7293303.06
09/02/2016303311.3303305.25
09/06/2016307.97308.8305.5307.35
09/07/2016306.25309.9304305.74
09/08/2016307.67315.5305312.94
09/09/2016316.4316.4301.7303.44
09/12/2016297299.7288.5294.29
09/14/2016297299.79288290.34
09/15/2016292.7298.65291.01296.61
09/16/2016299.45302286.21289.51
09/19/2016291.1297.88291.08296.4
09/20/2016298310.98297.5309.62
09/21/2016311.5319.9311317.5
09/22/2016319.9330314.62325.42
09/23/2016327.9342.48326329.46
09/26/2016332.3335.52324.5328.7
09/27/2016330.1331.78325.83327.26
09/28/2016326.2326.5320.3323.46
09/29/2016326.5330.97297.49310.57
09/30/2016310.3319.8304.01306.96
10/03/2016310.9320.19310.2319.46
10/04/2016323.69324.05317.42319.99
10/05/2016322.8322.8311.04315.46
10/06/2016318.79318.8315.2315.95
10/07/2016316.8316.8311.1314.99
10/10/2016315.31316.69311311.99
10/13/2016311.49313308.9311.76
10/14/2016314324.99311.16317.5
10/17/2016318321.52313.52319.7
10/18/2016320.5336320.49332.6
10/19/2016338344.5331.2336.12
10/20/2016337.5344331333.73
10/21/2016334.5334.5326.2327.54
10/24/2016329.1331319.5322.1
10/25/2016323.4327.4318.63324.86
10/26/2016324.26336.2321.01332.8
10/27/2016332.55335.96318.5326.81
10/28/2016330341329.55338.32
11/01/2016344348341345.89
11/02/2016344.8344.8335.71337.26
11/03/2016337.2339.8332.31334.78
11/04/2016334.78336318.1319.67
11/07/2016324.8328.7311.51314.15
11/08/2016316318.8302307.21
11/09/2016295318.6248303.25
11/10/2016308.77314305.46308.95
11/11/2016305311.75289.5302.19
11/15/2016303.01303.8278.5282.79
11/16/2016288.5303.7286.06292.45
11/17/2016295.3309.84288.36291.81
11/18/2016292.97301.61291.01294.32
11/21/2016299.87300.5278.3284.57
11/22/2016287.6292.87287.6290.15
11/23/2016293.8295.9287.58293.11
11/24/2016293.5297.55288.31294.95
11/25/2016297.9302.88294297.01
11/28/2016298.5299.74292.5294.19
11/29/2016295.1297.95292.9293.81
11/30/2016295.5300.5290.87299
12/01/2016300.9301.9293.02293.93
12/02/2016293.5299.9292.31297.76
12/05/2016299309.5298303.16
12/06/2016302.9304.4299299.9
12/07/2016302302294.61295.72
12/08/2016297.01300.02296.11299.54
12/09/2016300.99301298.3299.71
12/12/2016298.7304.8296297.52
12/13/2016298.99300283.6287.48
12/14/2016289289.24276277.58
12/15/2016276280.36270271.08
12/16/2016273.1285.11271.9282.98
12/19/2016283.48283.98272.5273.28
12/20/2016274.7277.4267.55269.46
12/21/2016270.99271.79265265.99
12/22/2016265.2265.2254.21255.01
12/23/2016255.5264254.13262.04
12/26/2016263263.8255.5261.79
12/27/2016262.5277.5260.6274.36
12/28/2016275.4282272.85280.08
12/29/2016282.5289.2281.2287.22
12/30/2016288294.2287.71289.49