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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 452.6923
CLOSE 452.4549
Low
LOW 285.88
High
HIGH 579
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 289.8 | 297.9 | 285.88 | 294.96 |
| 01/03/2017 | 295 | 304.5 | 294.01 | 301.66 |
| 01/04/2017 | 302.01 | 303.7 | 294.76 | 296.09 |
| 01/05/2017 | 298.41 | 302.4 | 297 | 301.85 |
| 01/06/2017 | 301.8 | 302.1 | 296.8 | 297.86 |
| 01/09/2017 | 298.1 | 302.5 | 297 | 299.26 |
| 01/10/2017 | 299.6 | 302 | 299 | 301.01 |
| 01/11/2017 | 301.5 | 302.71 | 293.25 | 301.85 |
| 01/12/2017 | 301.9 | 302.02 | 299.01 | 301.86 |
| 01/13/2017 | 302.18 | 302.18 | 299.7 | 301.96 |
| 01/16/2017 | 301.8 | 302.82 | 299.35 | 301.26 |
| 01/17/2017 | 302.9 | 302.99 | 300.8 | 301.97 |
| 01/18/2017 | 301.1 | 306 | 301.1 | 304.66 |
| 01/19/2017 | 303.3 | 317.5 | 301.16 | 315.48 |
| 01/20/2017 | 314 | 316.8 | 302.76 | 306.4 |
| 01/23/2017 | 305.66 | 308.21 | 302.44 | 306.35 |
| 01/24/2017 | 308.99 | 315.8 | 308 | 312.88 |
| 01/25/2017 | 315.48 | 317.5 | 313.27 | 316.97 |
| 01/27/2017 | 316 | 319.5 | 316 | 316.94 |
| 01/30/2017 | 316.94 | 324.65 | 313.45 | 320.55 |
| 01/31/2017 | 326.2 | 333.8 | 321.26 | 324.59 |
| 02/01/2017 | 327 | 334.7 | 316.6 | 332.84 |
| 02/02/2017 | 333.5 | 351 | 328 | 346.21 |
| 02/03/2017 | 349 | 350 | 340 | 342 |
| 02/06/2017 | 345.2 | 374.8 | 342.91 | 372.2 |
| 02/07/2017 | 373.8 | 377.78 | 365.5 | 369.13 |
| 02/08/2017 | 370 | 374.3 | 360.5 | 366.3 |
| 02/09/2017 | 366.5 | 370.48 | 355.1 | 357.7 |
| 02/10/2017 | 359 | 366.1 | 356.5 | 363.1 |
| 02/13/2017 | 365.52 | 368.5 | 359.26 | 363.73 |
| 02/14/2017 | 363.99 | 365.47 | 357.26 | 359.29 |
| 02/15/2017 | 359.9 | 369 | 359.5 | 362.84 |
| 02/16/2017 | 362.84 | 367.9 | 362.84 | 367.12 |
| 02/17/2017 | 367.5 | 369.9 | 365.16 | 368.55 |
| 02/20/2017 | 367 | 371.54 | 362.29 | 364.18 |
| 02/21/2017 | 364.98 | 364.98 | 358.11 | 362.41 |
| 02/22/2017 | 363.8 | 377.5 | 363.04 | 375.02 |
| 02/23/2017 | 377.9 | 390.8 | 374.24 | 384.72 |
| 02/27/2017 | 384.72 | 387.6 | 375.2 | 383.66 |
| 02/28/2017 | 385 | 398 | 379.51 | 391.41 |
| 03/01/2017 | 396.9 | 402 | 389.6 | 392.39 |
| 03/02/2017 | 394 | 396 | 384.68 | 387.55 |
| 03/03/2017 | 384.67 | 386.76 | 374 | 376.18 |
| 03/06/2017 | 378.4 | 384.9 | 377.5 | 381.77 |
| 03/07/2017 | 383.9 | 385.8 | 378.1 | 380.51 |
| 03/08/2017 | 380.51 | 386.2 | 376.21 | 383.21 |
| 03/09/2017 | 381.1 | 384.7 | 377.6 | 380.49 |
| 03/10/2017 | 380.25 | 384.4 | 379.24 | 382.61 |
| 03/14/2017 | 390 | 395 | 384.07 | 393.13 |
| 03/15/2017 | 394 | 397.8 | 391.01 | 393.86 |
| 03/16/2017 | 395.01 | 408.13 | 395 | 404.01 |
| 03/17/2017 | 405 | 406 | 395 | 396.91 |
| 03/20/2017 | 397 | 399.8 | 394.24 | 396.58 |
| 03/21/2017 | 399 | 408.9 | 396 | 405.75 |
| 03/22/2017 | 402.5 | 421.7 | 396.6 | 410.79 |
| 03/23/2017 | 420 | 420.01 | 411.1 | 414.85 |
| 03/24/2017 | 412 | 419.5 | 410.65 | 412.94 |
| 03/27/2017 | 414.5 | 419 | 401 | 404.48 |
| 03/28/2017 | 406.5 | 412.45 | 406.07 | 409.08 |
| 03/29/2017 | 410.9 | 412 | 403 | 406.26 |
| 03/30/2017 | 407.8 | 411.24 | 404 | 406.06 |
| 03/31/2017 | 405 | 412 | 405 | 409.84 |
| 04/03/2017 | 409.84 | 413.4 | 406.5 | 409.83 |
| 04/05/2017 | 409.1 | 416.75 | 408.6 | 412.88 |
| 04/06/2017 | 412.88 | 419.51 | 410.63 | 417.84 |
| 04/07/2017 | 415.5 | 429 | 414.05 | 422.62 |
| 04/10/2017 | 424.1 | 439 | 423.34 | 437.3 |
| 04/11/2017 | 438.5 | 445.5 | 434.65 | 437.49 |
| 04/12/2017 | 438.97 | 452.8 | 438 | 450.3 |
| 04/13/2017 | 450 | 465.97 | 447.1 | 461.19 |
| 04/17/2017 | 464.79 | 469.9 | 447.2 | 449.35 |
| 04/18/2017 | 452.5 | 456.5 | 435.01 | 436.94 |
| 04/19/2017 | 437.43 | 442.5 | 432.5 | 434 |
| 04/20/2017 | 445 | 445 | 434.01 | 435.54 |
| 04/21/2017 | 439.4 | 439.8 | 428.73 | 430.4 |
| 04/24/2017 | 431 | 438.8 | 427 | 437.18 |
| 04/25/2017 | 439 | 456 | 437.51 | 452.44 |
| 04/26/2017 | 455.5 | 457.5 | 443 | 453.42 |
| 04/27/2017 | 453.4 | 455.68 | 448 | 452.48 |
| 04/28/2017 | 454.5 | 475 | 453 | 457.56 |
| 05/02/2017 | 458.08 | 467.18 | 452 | 456.61 |
| 05/03/2017 | 458.9 | 465 | 455 | 456.29 |
| 05/04/2017 | 459.9 | 461.98 | 456 | 456.96 |
| 05/05/2017 | 456.4 | 458.9 | 435.56 | 442.84 |
| 05/08/2017 | 444.87 | 447.8 | 439.16 | 442.1 |
| 05/09/2017 | 442.1 | 445.5 | 437 | 437.85 |
| 05/10/2017 | 440 | 443.18 | 435.6 | 439.15 |
| 05/11/2017 | 440 | 452.9 | 438.13 | 449.58 |
| 05/12/2017 | 451 | 452.5 | 436.5 | 439.55 |
| 05/15/2017 | 442.7 | 459 | 438.12 | 455.1 |
| 05/16/2017 | 458.4 | 461.5 | 452.5 | 456.75 |
| 05/17/2017 | 457.5 | 461 | 440.64 | 448.68 |
| 05/18/2017 | 440.5 | 442.5 | 430 | 431.9 |
| 05/19/2017 | 436.9 | 438.54 | 408.5 | 416.99 |
| 05/22/2017 | 420.05 | 424.8 | 395 | 396.42 |
| 05/23/2017 | 396.86 | 402.5 | 380.1 | 398.31 |
| 05/24/2017 | 401.69 | 403.1 | 393.11 | 395.4 |
| 05/25/2017 | 397.47 | 401.5 | 394.53 | 399.71 |
| 05/26/2017 | 402.1 | 408 | 396.5 | 400.74 |
| 05/29/2017 | 402.06 | 406.6 | 394.56 | 399.81 |
| 05/30/2017 | 400 | 417.38 | 394.2 | 415.45 |
| 05/31/2017 | 417.8 | 422 | 411.56 | 419.2 |
| 06/01/2017 | 414.1 | 424 | 414.1 | 420.56 |
| 06/02/2017 | 422 | 432.19 | 420.51 | 430.58 |
| 06/05/2017 | 433.9 | 434.35 | 429.8 | 430.48 |
| 06/06/2017 | 434 | 434 | 417.6 | 424.41 |
| 06/07/2017 | 427.5 | 428 | 418.12 | 425.41 |
| 06/08/2017 | 427.86 | 431 | 423.6 | 428 |
| 06/09/2017 | 429.9 | 429.9 | 419.09 | 424.22 |
| 06/12/2017 | 423.5 | 423.5 | 414 | 415.26 |
| 06/13/2017 | 417.4 | 422.99 | 415.26 | 417.69 |
| 06/14/2017 | 418.5 | 419.49 | 410.3 | 412.84 |
| 06/15/2017 | 413 | 415 | 407 | 409.84 |
| 06/16/2017 | 410.2 | 425.5 | 410.2 | 419.97 |
| 06/19/2017 | 423.02 | 428.8 | 416.26 | 424.25 |
| 06/20/2017 | 423.2 | 428.8 | 421.88 | 426.44 |
| 06/21/2017 | 426.5 | 432.9 | 424.81 | 426.84 |
| 06/22/2017 | 427.2 | 431.5 | 419.8 | 422 |
| 06/23/2017 | 422.27 | 423.6 | 408.96 | 410.13 |
| 06/27/2017 | 410.6 | 411.75 | 398.22 | 403.61 |
| 06/28/2017 | 402.5 | 415.5 | 395 | 410.81 |
| 06/29/2017 | 415 | 416.87 | 407.5 | 409.88 |
| 06/30/2017 | 410 | 414.18 | 405.23 | 411.87 |
| 07/03/2017 | 412.5 | 416.86 | 409.3 | 413.07 |
| 07/04/2017 | 414.9 | 418.9 | 410.54 | 413.27 |
| 07/05/2017 | 413.51 | 417.4 | 411.84 | 414.93 |
| 07/06/2017 | 416.2 | 419.9 | 412.02 | 415.15 |
| 07/07/2017 | 414.05 | 415.33 | 408 | 411.59 |
| 07/10/2017 | 410.13 | 414.53 | 409.07 | 410.3 |
| 07/11/2017 | 410.51 | 414.22 | 409.11 | 412.32 |
| 07/12/2017 | 409.3 | 424.9 | 409.3 | 422.93 |
| 07/13/2017 | 427.33 | 437.35 | 424.01 | 436.45 |
| 07/14/2017 | 440 | 442.4 | 432.81 | 439.99 |
| 07/17/2017 | 441.89 | 448.34 | 440 | 444.63 |
| 07/18/2017 | 445.01 | 446.98 | 439.4 | 441.95 |
| 07/19/2017 | 443 | 459.6 | 442.88 | 456.45 |
| 07/20/2017 | 459.5 | 474.7 | 452.77 | 467.93 |
| 07/21/2017 | 468.28 | 497.5 | 467.89 | 491.04 |
| 07/24/2017 | 495 | 504.47 | 490.5 | 495 |
| 07/25/2017 | 494.9 | 500.1 | 492 | 495.85 |
| 07/26/2017 | 494.9 | 499.68 | 492.5 | 495.55 |
| 07/27/2017 | 495 | 509.8 | 489.01 | 493.45 |
| 07/28/2017 | 489.7 | 501.4 | 489 | 492.63 |
| 07/31/2017 | 494 | 500.98 | 492.7 | 499.19 |
| 08/01/2017 | 502.5 | 508.44 | 499 | 506.73 |
| 08/02/2017 | 507 | 510 | 498.44 | 500.24 |
| 08/03/2017 | 502.77 | 517.77 | 501 | 511.5 |
| 08/04/2017 | 512.1 | 534.18 | 511.86 | 530.81 |
| 08/07/2017 | 531.08 | 549.5 | 531.08 | 543.3 |
| 08/08/2017 | 547.9 | 547.99 | 530.23 | 533.61 |
| 08/09/2017 | 533.6 | 533.6 | 507.6 | 512.19 |
| 08/10/2017 | 509.89 | 517.5 | 496.35 | 502.48 |
| 08/11/2017 | 499 | 516.94 | 491.3 | 499.2 |
| 08/14/2017 | 505 | 524.5 | 504.95 | 522.2 |
| 08/16/2017 | 526.9 | 542.35 | 516.98 | 535.68 |
| 08/17/2017 | 538.4 | 545.65 | 528.1 | 530.45 |
| 08/18/2017 | 529.7 | 536.5 | 520.1 | 530.95 |
| 08/21/2017 | 531.5 | 536 | 518.1 | 521.69 |
| 08/22/2017 | 525 | 529.01 | 517.6 | 523.46 |
| 08/23/2017 | 524.99 | 537.5 | 522.05 | 535.13 |
| 08/24/2017 | 539.98 | 552.1 | 530.4 | 550.63 |
| 08/28/2017 | 555.7 | 563 | 553 | 557.8 |
| 08/29/2017 | 557.5 | 558.36 | 542.55 | 544.3 |
| 08/30/2017 | 549.9 | 558.7 | 545 | 548.96 |
| 08/31/2017 | 549 | 554 | 545.55 | 550.29 |
| 09/01/2017 | 553 | 557.3 | 548.01 | 549.53 |
| 09/04/2017 | 549.5 | 549.5 | 534.5 | 537.73 |
| 09/05/2017 | 540.1 | 544.44 | 537.42 | 539.59 |
| 09/06/2017 | 538.99 | 552 | 535.23 | 545.61 |
| 09/07/2017 | 550 | 565 | 546 | 562.38 |
| 09/08/2017 | 566.5 | 568 | 555 | 559.48 |
| 09/11/2017 | 564.9 | 579 | 562 | 573.33 |
| 09/12/2017 | 578.6 | 578.6 | 566 | 567.89 |
| 09/13/2017 | 571.1 | 578.83 | 567.89 | 572.34 |
| 09/14/2017 | 577.5 | 577.5 | 566.01 | 568.06 |
| 09/15/2017 | 567.49 | 572 | 562.03 | 567.45 |
| 09/18/2017 | 569 | 572.5 | 560.73 | 562.65 |
| 09/19/2017 | 564 | 567.38 | 560 | 565.13 |
| 09/20/2017 | 567 | 567.5 | 558.8 | 560.29 |
| 09/21/2017 | 560.6 | 562 | 544.23 | 548.63 |
| 09/22/2017 | 544.01 | 545.9 | 520 | 523.16 |
| 09/25/2017 | 523 | 523.48 | 500.18 | 511.06 |
| 09/26/2017 | 510 | 525.5 | 500.5 | 517.05 |
| 09/27/2017 | 522 | 523.81 | 504.5 | 507.14 |
| 09/28/2017 | 507 | 513.14 | 502.21 | 504.38 |
| 09/29/2017 | 509.9 | 524.6 | 506.26 | 515.45 |
| 10/03/2017 | 521 | 534.49 | 514.1 | 532.55 |
| 10/04/2017 | 534.8 | 534.8 | 525 | 527.45 |
| 10/05/2017 | 529.9 | 532.6 | 520.93 | 525.87 |
| 10/06/2017 | 528.5 | 535.4 | 524.55 | 529.8 |
| 10/09/2017 | 531.89 | 536.76 | 529 | 530.58 |
| 10/10/2017 | 535.5 | 536 | 530.68 | 533.36 |
| 10/11/2017 | 536.5 | 544.88 | 525 | 530.12 |
| 10/12/2017 | 531 | 540.3 | 529 | 539.21 |
| 10/13/2017 | 541.5 | 544.8 | 536 | 537.53 |
| 10/16/2017 | 542.9 | 543.66 | 531.52 | 535.43 |
| 10/17/2017 | 538 | 541.46 | 530.78 | 535.67 |
| 10/18/2017 | 537.98 | 537.98 | 482.71 | 531.5 |
| 10/23/2017 | 527.5 | 532.7 | 523.5 | 528.73 |
| 10/24/2017 | 533.1 | 533.5 | 524.3 | 525.28 |
| 10/25/2017 | 527.8 | 537.6 | 490.62 | 499.7 |
| 10/26/2017 | 499 | 506.7 | 488.52 | 498.2 |
| 10/27/2017 | 498.88 | 508.93 | 498.88 | 503.4 |
| 10/30/2017 | 506.4 | 507.5 | 497.2 | 499.49 |
| 10/31/2017 | 501.5 | 515.88 | 488.1 | 501.04 |
| 11/01/2017 | 505 | 509.9 | 500 | 502.26 |
| 11/02/2017 | 506.8 | 506.8 | 497 | 498.21 |
| 11/03/2017 | 498.9 | 508.22 | 496.5 | 503.26 |
| 11/06/2017 | 503 | 505 | 499.2 | 500.96 |
| 11/07/2017 | 503.8 | 503.8 | 495.5 | 498.1 |
| 11/08/2017 | 500.5 | 504.45 | 495 | 502.27 |
| 11/09/2017 | 500.51 | 509.4 | 499.14 | 500.68 |
| 11/10/2017 | 502.1 | 507.53 | 499 | 502.75 |
| 11/13/2017 | 502.8 | 505 | 496.26 | 499.84 |
| 11/14/2017 | 497.84 | 505.9 | 496.45 | 501.44 |
| 11/15/2017 | 502.49 | 504.9 | 485 | 490.26 |
| 11/16/2017 | 494.9 | 500.94 | 490.5 | 498.48 |
| 11/17/2017 | 503 | 519.56 | 501.5 | 512.98 |
| 11/20/2017 | 515.68 | 521.5 | 514.41 | 517.35 |
| 11/21/2017 | 520 | 524.4 | 511.5 | 520.62 |
| 11/22/2017 | 520.6 | 522.1 | 515 | 517.64 |
| 11/23/2017 | 518.8 | 518.9 | 510.1 | 513.36 |
| 11/24/2017 | 514.11 | 519.1 | 512.36 | 516.06 |
| 11/27/2017 | 515.9 | 516 | 512.1 | 515.19 |
| 11/28/2017 | 514.5 | 527.48 | 512.26 | 524.02 |
| 11/29/2017 | 526 | 534.9 | 522.49 | 530.56 |
| 11/30/2017 | 525.15 | 529 | 515.1 | 521.41 |
| 12/01/2017 | 521.38 | 528.23 | 506 | 509.89 |
| 12/04/2017 | 510 | 513.7 | 500.5 | 505.68 |
| 12/05/2017 | 505.1 | 508.43 | 498.28 | 500.36 |
| 12/06/2017 | 497 | 503.3 | 490.5 | 496.46 |
| 12/07/2017 | 494 | 509.3 | 494 | 507.02 |
| 12/08/2017 | 509 | 514.77 | 507.02 | 512.51 |
| 12/11/2017 | 515.9 | 515.9 | 505.96 | 510.63 |
| 12/12/2017 | 512 | 512.9 | 507.35 | 510.97 |
| 12/13/2017 | 511.49 | 512.5 | 500.11 | 505.61 |
| 12/14/2017 | 500 | 513.2 | 500 | 511.63 |
| 12/15/2017 | 516 | 518.75 | 511.15 | 517.04 |
| 12/18/2017 | 505 | 523.38 | 500.4 | 521.06 |
| 12/19/2017 | 525.5 | 528.8 | 520.12 | 527.95 |
| 12/20/2017 | 528.8 | 534 | 527.1 | 531.27 |
| 12/21/2017 | 534 | 537 | 531.51 | 535.34 |
| 12/22/2017 | 531.6 | 544.49 | 531.6 | 542.81 |
| 12/26/2017 | 543.19 | 543.5 | 535.5 | 540.35 |
| 12/27/2017 | 541.1 | 541.88 | 528.08 | 532.63 |
| 12/28/2017 | 529.1 | 535.7 | 526.64 | 530.58 |
| 12/29/2017 | 528 | 533 | 518.53 | 523.04 |