BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2018 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 577.7206

CLOSE 577.4831

Low

LOW 450

High

HIGH 720

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	520.8	530.88	515.16	517.19
01/02/2018	519.99	522.9	504.78	510.11
01/03/2018	513.94	517.98	508.88	509.95
01/04/2018	512	513.5	505.1	506.25
01/05/2018	509.88	514.5	507.61	512.72
01/08/2018	517	525.3	514.61	522.13
01/09/2018	523	524.24	510.5	515.64
01/10/2018	516	527.26	513	519.95
01/11/2018	519.8	519.8	513.5	514.64
01/12/2018	514.64	517	503.2	505.73
01/15/2018	505.2	510.52	500.11	501.04
01/16/2018	503.9	506	493.5	495.68
01/17/2018	495	501.2	489.04	496.49
01/18/2018	500.7	504.5	488.45	492.26
01/19/2018	492	502.1	484.24	497.3
01/22/2018	500	506.5	495.1	505.15
01/23/2018	504.2	508.9	498.76	501.46
01/24/2018	501.5	507.28	494.9	501.45
01/25/2018	502.5	507	490	493.3
01/29/2018	494.95	501	489.9	491.24
01/30/2018	492.5	493.9	486	487.56
01/31/2018	486.1	486.35	473.65	481.24
02/01/2018	481.1	508	477	503.84
02/02/2018	500.1	514.81	489.1	493.58
02/05/2018	481	499.49	476.3	491.8
02/06/2018	450	494.9	450	490.46
02/07/2018	500.9	505.6	492.75	501.2
02/08/2018	500	517.4	497.5	505.73
02/09/2018	498.99	508.8	496.12	505.94
02/12/2018	509.63	524.4	504.28	523.55
02/14/2018	526	535	515.23	518.9
02/15/2018	520	529.1	511.2	513.04
02/16/2018	516.89	519.98	503	505.83
02/19/2018	509.5	511.99	497	500.08
02/20/2018	503	504.9	497.62	501.43
02/21/2018	504	505.03	495.51	497.35
02/22/2018	498.9	503	492.51	495.19
02/23/2018	494.31	505.7	494	501.96
02/26/2018	505.1	526	503	519.3
02/27/2018	520.8	522.75	510.11	512.14
02/28/2018	509	513.18	503.02	505.17
03/01/2018	505.2	508.79	498.6	499.94
03/05/2018	499.94	506.76	495.22	503.75
03/06/2018	507.55	509.8	495.5	498.06
03/07/2018	498	498	480.6	483.61
03/08/2018	486.4	488.9	480	486.46
03/09/2018	489.34	499	484.5	496.63
03/12/2018	500.25	507.79	496.72	504
03/13/2018	503.9	512	501.66	509.84
03/14/2018	509	513.44	505.35	511.16
03/15/2018	511.15	514	502	503.45
03/16/2018	497.16	508.5	497.16	501.14
03/19/2018	502	505	493.23	496.35
03/20/2018	494.5	509	494.25	508.09
03/21/2018	509	514.99	509	513.15
03/22/2018	510	513.55	509	511.99
03/23/2018	505.89	515.17	504	512.67
03/26/2018	512.8	518.79	506.31	515.1
03/27/2018	518	527.85	511.1	525.9
03/28/2018	523	529.9	502.15	517.15
04/02/2018	507.5	529.5	507.11	526.74
04/03/2018	526.9	541.85	523.26	538.16
04/04/2018	542	544.56	520.28	522.85
04/05/2018	533.3	550	531.5	544.39
04/06/2018	546.33	551.4	541.5	548.42
04/09/2018	548.8	557.9	545.45	556.13
04/10/2018	558.1	558.6	539.5	541.29
04/11/2018	543.9	547.39	534	542.02
04/12/2018	542.5	545.4	536.53	542.08
04/13/2018	543.8	544.2	529.35	531.68
04/16/2018	532	539.7	531	538.61
04/17/2018	541	544.98	539	542.61
04/18/2018	543.5	545.69	535.48	537.19
04/19/2018	537.51	541.2	536	538.52
04/20/2018	537	538.99	526.5	528.64
04/23/2018	529.89	534.89	525.66	529.4
04/24/2018	530	545.4	530	542.76
04/25/2018	544.3	549.75	538.13	543.43
04/26/2018	543.51	547.95	531.52	533.92
04/27/2018	535.8	546.8	535.8	543.53
04/30/2018	545.9	553.49	540.11	548.26
05/02/2018	548	553.1	539.4	543.69
05/03/2018	546	547	537	540.2
05/04/2018	540.2	542.31	531.82	534.8
05/07/2018	540	542.99	532.01	540.13
05/08/2018	541	543.9	532	534.07
05/09/2018	534.1	539.4	531.21	534.95
05/10/2018	535.5	538.2	522.5	523.8
05/11/2018	527.5	536.48	525.01	534.55
05/14/2018	534.37	540.5	532.05	538.65
05/15/2018	532	543.93	531.91	539.75
05/16/2018	535	536.99	530.1	531.92
05/17/2018	537	560.9	528.2	556.92
05/18/2018	557.9	582.4	546.5	572.98
05/21/2018	573.5	577.5	562.08	572.2
05/22/2018	571.5	602	568.21	597.18
05/23/2018	594.9	596	577	579
05/24/2018	582	587.5	570.37	582.64
05/25/2018	586.4	609.73	585	607.17
05/28/2018	608	612.1	598.01	600.94
05/29/2018	600.94	605.5	586.51	588.79
05/30/2018	584.86	599.53	581.5	595.89
05/31/2018	599.5	615.69	593.08	604.23
06/01/2018	606.9	606.9	585	588.22
06/04/2018	580.23	591.44	573	574.85
06/05/2018	578	581.8	568.26	577.1
06/06/2018	580.7	592.99	577.74	591.48
06/07/2018	593.9	604	590.7	601.42
06/08/2018	599.78	604.74	592.6	602.55
06/11/2018	601.5	614.8	599.31	606.9
06/12/2018	612	612	604.53	607.85
06/13/2018	607.8	610.8	601.51	607.48
06/14/2018	607	607	599.13	602.8
06/15/2018	602.5	603.33	593.04	597.91
06/18/2018	596.59	607.33	596.26	599.58
06/19/2018	597.5	599.17	590.1	591.32
06/20/2018	593.7	596.99	590.85	594.75
06/21/2018	595.9	603.4	595.06	599.15
06/22/2018	599.95	619	599.1	617.65
06/25/2018	620	629.36	614.6	616.56
06/26/2018	617.49	620.75	606.1	608.44
06/27/2018	608.9	611.9	594	597.51
06/28/2018	598	598	576	584.8
06/29/2018	587	593.27	580.8	582.11
07/02/2018	586	588	575.05	577.83
07/03/2018	577.78	589.9	575.98	588.52
07/04/2018	589.7	604.9	587.79	603.29
07/05/2018	604.5	613.35	604.5	606.9
07/06/2018	608	615.99	600	605.85
07/09/2018	609	616.5	605.26	612.47
07/10/2018	616	621.5	612.63	619.98
07/11/2018	619.8	619.8	610.17	611.42
07/12/2018	612.5	629	612	626.13
07/13/2018	629.79	634.8	624.8	632.45
07/16/2018	633	635.06	621.6	624.79
07/17/2018	622.5	636.7	621.25	635.4
07/18/2018	639	643	634.5	636.57
07/19/2018	637.7	637.7	612.05	629.69
07/20/2018	631.9	678.2	620	666.4
07/23/2018	663.1	699	663.1	692.31
07/24/2018	694.8	694.8	677.11	682.77
07/25/2018	685	708	683.54	694.95
07/26/2018	695.9	708.8	695.14	703.53
07/27/2018	709.86	710	689.35	692.72
07/30/2018	696.4	697.86	686.1	689.59
07/31/2018	692.2	701.5	685.5	697.73
08/01/2018	703.97	717.32	694.1	699.01
08/02/2018	703.8	703.9	689	690.34
08/03/2018	696	698.4	687.91	694.31
08/06/2018	698.5	699.5	690.8	691.9
08/07/2018	693.3	702	690.56	699.42
08/08/2018	703.8	709.99	698	705.16
08/09/2018	705.16	712	700	707.51
08/10/2018	707.27	713.46	699.64	708.39
08/13/2018	702.93	707.64	692.88	694.55
08/14/2018	695.5	713.05	695.5	711.27
08/16/2018	709	720	704.61	707.6
08/17/2018	712.5	716.9	707.5	709.74
08/20/2018	712.9	715.99	705	706.36
08/21/2018	710.4	713	701.22	711.66
08/23/2018	717	718.5	707.51	709.21
08/24/2018	709.2	712.9	702.53	705.06
08/27/2018	708.92	711.25	701.4	703.01
08/28/2018	707.4	707.4	693.6	697.15
08/29/2018	697.5	704.2	690.05	696.85
08/30/2018	696.9	699.37	690	692.99
08/31/2018	694	696.84	672.5	674.78
09/03/2018	677	684	662.5	665.29
09/04/2018	666	667.38	648	650.82
09/05/2018	650	655.91	640.1	650.3
09/06/2018	652	657.49	645.89	654.73
09/07/2018	660	663.93	650.5	660.01
09/10/2018	658	658.1	631.5	634.75
09/11/2018	635.11	647.92	625.2	636.21
09/12/2018	635.1	647.4	632	641.3
09/14/2018	647.9	679.9	640.2	670.96
09/17/2018	669.12	670	653	655
09/18/2018	657	663.56	649.5	652.76
09/19/2018	655.5	658	628.1	631.2
09/21/2018	636.2	644.5	536.6	625.97
09/24/2018	630.56	630.7	600.79	606.76
09/25/2018	606	625	593.2	618.56
09/26/2018	620.7	628.9	618.8	621.25
09/27/2018	621.9	624	595.51	597.98
09/28/2018	598.7	605.95	588.5	600.62
10/01/2018	600	604	577.1	588.19
10/03/2018	590.8	594.9	570.1	575.25
10/04/2018	566	573	552.48	563.21
10/05/2018	561.4	572.1	522.29	537.56
10/08/2018	535	550	523.04	539.55
10/09/2018	541.2	558	527.53	542.91
10/10/2018	545.5	601.4	543	596.15
10/11/2018	568.5	577.5	555.1	559.2
10/12/2018	569.85	591.02	568.01	581.35
10/15/2018	581.5	581.5	561.1	563.42
10/16/2018	565.7	575	556.55	565.71
10/17/2018	570	574	535	538.03
10/19/2018	537	551.4	524	541.92
10/22/2018	547	551.1	520.65	525.02
10/23/2018	525	528.5	505.5	516.78
10/24/2018	520	544.85	495.5	539.15
10/25/2018	529.9	546.2	525.73	536.76
10/26/2018	538	543.4	525.8	539.92
10/29/2018	541.5	549.1	535.32	540.99
10/30/2018	542	545.5	532.25	539.11
10/31/2018	541.3	543.6	524.1	540.46
11/01/2018	542	546.7	537.06	538.65
11/02/2018	539.5	562.38	539.5	552.53
11/05/2018	556	565.33	550.16	554.5
11/06/2018	559.88	568.98	556.5	559.1
11/09/2018	568	572.5	559.56	570.14
11/12/2018	570.5	578.3	551.65	554.91
11/13/2018	554.1	560.94	553.6	557.17
11/14/2018	560.6	564.8	556	557.76
11/15/2018	557.89	568.5	557.89	559.71
11/16/2018	564	573	561.27	569.56
11/19/2018	572	576.5	565	572.6
11/20/2018	571.5	576.47	564.8	568.85
11/21/2018	569	587.26	569	585.2
11/22/2018	587	592.63	570	572.3
11/26/2018	573.02	582.48	568.45	573.79
11/27/2018	574	591	573	588.04
11/28/2018	591	591.71	579.25	581.85
11/29/2018	585	605	584.3	601.08
11/30/2018	601.97	610	596	599.44
12/03/2018	606	608.84	597.5	599.93
12/04/2018	602	609	600.44	607.02
12/05/2018	607	607	583.88	590.25
12/06/2018	590.2	591	563.15	566.75
12/07/2018	570.84	587.55	566.85	584.99
12/10/2018	561.2	578.8	561.2	569.4
12/11/2018	564.3	587	562.31	582.71
12/12/2018	585.1	602.36	585.1	598.9
12/13/2018	605	622.8	602.01	615.94
12/14/2018	617.99	620.82	610.13	617.76
12/17/2018	617.5	619.9	605	608.78
12/18/2018	609	616.5	607.67	615.26
12/19/2018	619	642.5	618.81	640.55
12/20/2018	633	642.1	630.21	640.5
12/21/2018	644.7	650	629.61	636.01
12/24/2018	636.08	639.4	626	627.45
12/26/2018	627.2	646.5	615	643.9
12/27/2018	650	655	635	640.5
12/28/2018	642.4	653	641.26	650.29
12/31/2018	654.8	659.12	643.62	647.7

Menu

Create your free account now!

BAJAJFINSV.NS: Bajaj Finserv Ltd. Historical Data

2018 Historical Chart

Average

Low

High