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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 763.9214
CLOSE 763.6577
Low
LOW 585.5
High
HIGH 948.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 651.5 | 653 | 641.8 | 652.2 |
| 01/02/2019 | 647.5 | 652.6 | 636 | 638.4 |
| 01/03/2019 | 643.9 | 647.99 | 633.16 | 638.33 |
| 01/04/2019 | 642 | 646 | 635.7 | 641.05 |
| 01/07/2019 | 645.05 | 650 | 638.5 | 640.71 |
| 01/08/2019 | 643 | 646 | 635.5 | 644.3 |
| 01/09/2019 | 646 | 647.6 | 636.5 | 639.91 |
| 01/10/2019 | 642.5 | 643 | 633.77 | 637.2 |
| 01/11/2019 | 635.5 | 638.99 | 629.1 | 637.16 |
| 01/14/2019 | 638.89 | 638.89 | 626.5 | 636.88 |
| 01/15/2019 | 638.5 | 652.4 | 638 | 650.97 |
| 01/16/2019 | 650 | 653.5 | 644.04 | 646.49 |
| 01/17/2019 | 646.6 | 648.5 | 633.6 | 635.9 |
| 01/18/2019 | 636.61 | 638 | 623 | 624.99 |
| 01/21/2019 | 625.39 | 640 | 621.11 | 638.45 |
| 01/22/2019 | 637.7 | 644.7 | 635 | 643.55 |
| 01/23/2019 | 642.99 | 652.8 | 640.5 | 649.31 |
| 01/24/2019 | 651.5 | 651.75 | 638.2 | 640.73 |
| 01/25/2019 | 647.99 | 647.99 | 628.7 | 632.15 |
| 01/28/2019 | 633.5 | 635.28 | 594.88 | 605.09 |
| 01/29/2019 | 601.5 | 629.5 | 595.1 | 623.3 |
| 01/30/2019 | 629.5 | 636.88 | 620.04 | 624.72 |
| 01/31/2019 | 624.42 | 626.89 | 605 | 609.19 |
| 02/01/2019 | 612.39 | 625 | 605.5 | 609.7 |
| 02/04/2019 | 611.09 | 612.2 | 599.56 | 600.92 |
| 02/05/2019 | 602 | 606.4 | 596.9 | 601.71 |
| 02/06/2019 | 605.9 | 623.1 | 604.88 | 620.86 |
| 02/07/2019 | 622 | 628.9 | 620 | 625.31 |
| 02/08/2019 | 625.46 | 629.45 | 615.1 | 618.27 |
| 02/11/2019 | 618.4 | 622.35 | 607.71 | 609.63 |
| 02/12/2019 | 611.5 | 617.4 | 606.51 | 609.64 |
| 02/13/2019 | 616.5 | 621.64 | 609.98 | 612.76 |
| 02/14/2019 | 611.9 | 614.05 | 602.5 | 603.56 |
| 02/15/2019 | 605 | 608 | 585.5 | 602.55 |
| 02/18/2019 | 606.9 | 608.3 | 586.04 | 588.51 |
| 02/19/2019 | 588.65 | 603 | 586.24 | 596.98 |
| 02/20/2019 | 600.7 | 604.5 | 593.22 | 599.85 |
| 02/21/2019 | 604 | 622 | 598.2 | 616.91 |
| 02/22/2019 | 617 | 627.27 | 614.7 | 619.56 |
| 02/25/2019 | 622 | 639.13 | 618 | 633.35 |
| 02/26/2019 | 626.5 | 649.83 | 624.11 | 645.26 |
| 02/27/2019 | 647.5 | 650.97 | 638 | 641.99 |
| 02/28/2019 | 647.8 | 648 | 641.31 | 646.25 |
| 03/01/2019 | 648 | 654 | 642.8 | 644.06 |
| 03/05/2019 | 644 | 665 | 638.6 | 654.38 |
| 03/06/2019 | 661 | 662.5 | 651.84 | 660.91 |
| 03/07/2019 | 658.01 | 666.86 | 656.5 | 659.85 |
| 03/08/2019 | 657 | 664 | 655 | 661.7 |
| 03/11/2019 | 661.65 | 681.21 | 661.23 | 678.36 |
| 03/12/2019 | 685.8 | 689.1 | 679.18 | 686.09 |
| 03/13/2019 | 685 | 693.1 | 679.26 | 689.82 |
| 03/14/2019 | 690 | 695.5 | 685.76 | 693.21 |
| 03/15/2019 | 692 | 700.4 | 690 | 692.8 |
| 03/18/2019 | 697 | 704.49 | 688 | 700.68 |
| 03/19/2019 | 700 | 703.6 | 695 | 697.56 |
| 03/20/2019 | 699 | 699.87 | 690.72 | 695.35 |
| 03/22/2019 | 697 | 708 | 693.89 | 696 |
| 03/25/2019 | 694.27 | 696.92 | 688.1 | 691.73 |
| 03/26/2019 | 696.7 | 706 | 692 | 698.79 |
| 03/27/2019 | 700 | 707.9 | 695.14 | 698.04 |
| 03/28/2019 | 699.4 | 702.27 | 685.75 | 695.25 |
| 03/29/2019 | 700.1 | 706 | 694.1 | 703.7 |
| 04/01/2019 | 709 | 718 | 704 | 715.88 |
| 04/02/2019 | 719.74 | 731.1 | 715.99 | 727.96 |
| 04/03/2019 | 729.9 | 745 | 728.51 | 740.15 |
| 04/04/2019 | 741.15 | 742.2 | 728.2 | 731.85 |
| 04/05/2019 | 735 | 742.05 | 732.04 | 739.78 |
| 04/08/2019 | 743.88 | 744 | 731 | 734.73 |
| 04/09/2019 | 734 | 740 | 727.2 | 737.92 |
| 04/10/2019 | 737.39 | 744.5 | 734.5 | 742.33 |
| 04/11/2019 | 741.95 | 759 | 739.62 | 756.28 |
| 04/12/2019 | 757.2 | 759.5 | 750.6 | 753.69 |
| 04/15/2019 | 758 | 758 | 748.03 | 750.91 |
| 04/16/2019 | 754.8 | 762 | 749.6 | 757.9 |
| 04/18/2019 | 759.3 | 759.5 | 746.5 | 757.11 |
| 04/22/2019 | 758 | 758 | 745.54 | 747.28 |
| 04/23/2019 | 748.8 | 753.3 | 748.5 | 749.5 |
| 04/24/2019 | 749 | 767.25 | 747.55 | 763.8 |
| 04/25/2019 | 766.35 | 773.6 | 762.5 | 766.95 |
| 04/26/2019 | 768.51 | 774.72 | 762.5 | 772.13 |
| 04/30/2019 | 772.13 | 773 | 744.91 | 752.05 |
| 05/02/2019 | 752.2 | 762.5 | 750.09 | 757.89 |
| 05/03/2019 | 759.5 | 766.99 | 759 | 762.42 |
| 05/06/2019 | 758 | 769.98 | 755.76 | 766.8 |
| 05/07/2019 | 768.4 | 769.88 | 752.5 | 756.2 |
| 05/08/2019 | 755 | 755.1 | 731.23 | 734.58 |
| 05/09/2019 | 730.5 | 749.42 | 727.8 | 746.73 |
| 05/10/2019 | 749.5 | 752.9 | 735.1 | 738.37 |
| 05/13/2019 | 741.62 | 741.62 | 730.33 | 734.74 |
| 05/14/2019 | 732.01 | 741.8 | 722.6 | 736.57 |
| 05/15/2019 | 739.9 | 753.5 | 733.51 | 745.47 |
| 05/16/2019 | 748.38 | 766.31 | 742.2 | 761.75 |
| 05/17/2019 | 767.5 | 802.98 | 758.84 | 799.3 |
| 05/20/2019 | 805.6 | 829.4 | 805.6 | 823.5 |
| 05/21/2019 | 823.9 | 833.5 | 810 | 818.54 |
| 05/22/2019 | 819.4 | 827.3 | 810.2 | 822.15 |
| 05/23/2019 | 827.5 | 830.3 | 798 | 801.33 |
| 05/24/2019 | 801.3 | 818.5 | 799.83 | 815.17 |
| 05/27/2019 | 815 | 825 | 811.2 | 821.3 |
| 05/28/2019 | 820 | 824.25 | 806.95 | 812.85 |
| 05/29/2019 | 812.84 | 816 | 805.51 | 813.18 |
| 05/30/2019 | 815 | 826 | 812 | 822.69 |
| 05/31/2019 | 821.9 | 827.9 | 815.26 | 818.8 |
| 06/03/2019 | 819.4 | 836.5 | 819.4 | 834.81 |
| 06/04/2019 | 834.5 | 838.8 | 829.23 | 831.28 |
| 06/06/2019 | 832.9 | 836.28 | 810.21 | 812.52 |
| 06/07/2019 | 816 | 824.5 | 810.34 | 820.23 |
| 06/10/2019 | 826 | 836 | 822.67 | 830.45 |
| 06/11/2019 | 831 | 833.91 | 824.16 | 827.07 |
| 06/12/2019 | 827.5 | 828.86 | 818.59 | 824.56 |
| 06/13/2019 | 823.75 | 832 | 821.3 | 829.23 |
| 06/14/2019 | 828.7 | 831.5 | 820 | 823.52 |
| 06/17/2019 | 824.4 | 824.4 | 809.46 | 812.13 |
| 06/18/2019 | 814.4 | 827.5 | 813 | 824.63 |
| 06/19/2019 | 828.5 | 831 | 819.13 | 825.7 |
| 06/20/2019 | 817.7 | 847.4 | 817.7 | 841.78 |
| 06/21/2019 | 838.2 | 845.9 | 836.35 | 839.25 |
| 06/24/2019 | 839.25 | 843.2 | 833.8 | 835.47 |
| 06/25/2019 | 835 | 839.97 | 832.7 | 834.62 |
| 06/26/2019 | 833.97 | 843.8 | 830.41 | 841.05 |
| 06/27/2019 | 840.52 | 847.9 | 840.02 | 844.39 |
| 06/28/2019 | 844.39 | 855.78 | 842.38 | 852.47 |
| 07/01/2019 | 854.8 | 857.5 | 850.3 | 852.1 |
| 07/02/2019 | 854.9 | 854.9 | 842.2 | 847.48 |
| 07/03/2019 | 850.9 | 851 | 840.56 | 843.05 |
| 07/04/2019 | 842 | 855.61 | 842 | 853.75 |
| 07/05/2019 | 854.5 | 858 | 841.14 | 843.53 |
| 07/08/2019 | 849.99 | 849.99 | 746.3 | 759.3 |
| 07/09/2019 | 759 | 793.44 | 741.9 | 785.54 |
| 07/10/2019 | 781.99 | 790.72 | 760.26 | 765.82 |
| 07/11/2019 | 769.3 | 779.9 | 760.1 | 764.57 |
| 07/12/2019 | 769 | 777.99 | 763.5 | 772.57 |
| 07/15/2019 | 775.07 | 778 | 767.2 | 771.45 |
| 07/16/2019 | 771.1 | 790 | 770.2 | 788.17 |
| 07/17/2019 | 788.2 | 790.9 | 782.05 | 785.45 |
| 07/18/2019 | 785.87 | 790.79 | 781 | 784.76 |
| 07/19/2019 | 790 | 790 | 750.6 | 756.64 |
| 07/22/2019 | 754.1 | 754.4 | 708.08 | 716.25 |
| 07/23/2019 | 716.48 | 725.5 | 711.5 | 717.04 |
| 07/24/2019 | 720.5 | 722.3 | 696.6 | 706.53 |
| 07/25/2019 | 706.99 | 717 | 676 | 678.23 |
| 07/26/2019 | 677.5 | 729.8 | 663.17 | 723.3 |
| 07/29/2019 | 723.5 | 728.37 | 709 | 712.09 |
| 07/30/2019 | 715 | 725.78 | 705.6 | 707.8 |
| 07/31/2019 | 708.8 | 712.32 | 689.5 | 709.79 |
| 08/01/2019 | 707.5 | 717.98 | 697.05 | 708.2 |
| 08/02/2019 | 695.5 | 712.5 | 690.2 | 706.37 |
| 08/05/2019 | 697.5 | 703.5 | 694.2 | 698.7 |
| 08/06/2019 | 695 | 712.8 | 695 | 709.64 |
| 08/07/2019 | 711.5 | 719 | 707.65 | 715.25 |
| 08/08/2019 | 720 | 737.63 | 712.8 | 729.05 |
| 08/09/2019 | 735.5 | 759 | 732.5 | 750.4 |
| 08/13/2019 | 751 | 754.5 | 706.6 | 708.91 |
| 08/14/2019 | 719.8 | 744.99 | 713 | 741.52 |
| 08/16/2019 | 739.1 | 757.5 | 728.34 | 743.94 |
| 08/19/2019 | 746.53 | 753.09 | 734.05 | 737.66 |
| 08/20/2019 | 742 | 745 | 720.7 | 723.61 |
| 08/21/2019 | 724.1 | 733.4 | 711.74 | 714.59 |
| 08/22/2019 | 716.4 | 718.63 | 674 | 676.74 |
| 08/23/2019 | 677.3 | 696.3 | 658.1 | 688.46 |
| 08/26/2019 | 714.9 | 722.36 | 690.95 | 719.08 |
| 08/27/2019 | 722.08 | 724.2 | 709.5 | 712.65 |
| 08/28/2019 | 710.7 | 714 | 698.33 | 703.6 |
| 08/29/2019 | 702.5 | 705.5 | 693.12 | 697.99 |
| 08/30/2019 | 699.7 | 714.65 | 696.5 | 711.95 |
| 09/03/2019 | 705 | 709.4 | 700 | 702.63 |
| 09/04/2019 | 703 | 707.7 | 695 | 702.31 |
| 09/05/2019 | 705 | 709.5 | 695.36 | 700.1 |
| 09/06/2019 | 702.35 | 718.8 | 702.35 | 717.59 |
| 09/09/2019 | 716 | 735.74 | 713.71 | 732.4 |
| 09/11/2019 | 735 | 741.9 | 729.5 | 735.42 |
| 09/12/2019 | 735.5 | 735.79 | 712.66 | 729.2 |
| 09/13/2019 | 730.4 | 739.98 | 725.6 | 738.88 |
| 09/16/2019 | 731.49 | 738.5 | 725.29 | 728.03 |
| 09/17/2019 | 729.1 | 732.5 | 710.83 | 715.05 |
| 09/18/2019 | 722.1 | 734.8 | 719.6 | 725.5 |
| 09/19/2019 | 724.6 | 724.9 | 713.55 | 718.86 |
| 09/20/2019 | 723 | 780 | 710.2 | 769.36 |
| 09/23/2019 | 785.2 | 839.29 | 783.1 | 829.78 |
| 09/24/2019 | 829.8 | 837.48 | 815.7 | 824.07 |
| 09/25/2019 | 822.1 | 837.5 | 816.08 | 825.56 |
| 09/26/2019 | 830 | 849.88 | 829.5 | 846.46 |
| 09/27/2019 | 848 | 857.7 | 840.4 | 855.03 |
| 09/30/2019 | 856 | 866.88 | 841.03 | 851.3 |
| 10/01/2019 | 857.1 | 861.4 | 828.59 | 845.83 |
| 10/03/2019 | 843.3 | 848.5 | 832.05 | 844.65 |
| 10/04/2019 | 851.4 | 854.13 | 825.07 | 830.08 |
| 10/07/2019 | 829.5 | 835.5 | 819 | 822 |
| 10/09/2019 | 827.9 | 834.99 | 817.6 | 831.83 |
| 10/10/2019 | 828 | 834.5 | 817.5 | 820.18 |
| 10/11/2019 | 822.4 | 832.88 | 810.5 | 816.95 |
| 10/14/2019 | 819.5 | 825.41 | 805.2 | 808.23 |
| 10/15/2019 | 813 | 813 | 801.3 | 803.59 |
| 10/16/2019 | 808.55 | 826 | 806.5 | 813.43 |
| 10/17/2019 | 815.4 | 835.74 | 810.2 | 831.67 |
| 10/18/2019 | 831.6 | 843.76 | 823 | 826.6 |
| 10/22/2019 | 830 | 839.3 | 797.53 | 800.89 |
| 10/23/2019 | 817.3 | 827.66 | 802.1 | 807.1 |
| 10/24/2019 | 813 | 820 | 803.5 | 809.1 |
| 10/25/2019 | 814.1 | 816 | 785.2 | 800.15 |
| 10/29/2019 | 811.3 | 817.44 | 801.3 | 815.09 |
| 10/30/2019 | 819.68 | 819.9 | 806.13 | 808.24 |
| 10/31/2019 | 812 | 824.2 | 810 | 813.44 |
| 11/01/2019 | 816.8 | 842.9 | 811.05 | 838.48 |
| 11/04/2019 | 848 | 875 | 845.03 | 870.66 |
| 11/05/2019 | 880 | 888.78 | 865.54 | 884.58 |
| 11/06/2019 | 880 | 887.5 | 872.1 | 877.28 |
| 11/07/2019 | 879.8 | 885.97 | 876.2 | 883.29 |
| 11/08/2019 | 879.5 | 895 | 875 | 881.88 |
| 11/11/2019 | 879.9 | 892.5 | 877.5 | 890.33 |
| 11/13/2019 | 888.8 | 902.7 | 885.55 | 897.83 |
| 11/14/2019 | 898 | 909.1 | 890 | 906.18 |
| 11/15/2019 | 907.02 | 914 | 903.36 | 905.78 |
| 11/18/2019 | 906.55 | 912.6 | 901.55 | 910.43 |
| 11/19/2019 | 907 | 918.9 | 906.63 | 915.28 |
| 11/20/2019 | 913.5 | 918.5 | 906 | 907.93 |
| 11/21/2019 | 908.5 | 911.7 | 903.2 | 905.51 |
| 11/22/2019 | 905.98 | 908 | 898.1 | 903.93 |
| 11/25/2019 | 905.1 | 922 | 901.52 | 917.5 |
| 11/26/2019 | 917 | 921.5 | 908.96 | 912.13 |
| 11/27/2019 | 914.1 | 926.03 | 912.13 | 922.85 |
| 11/28/2019 | 925.45 | 928.48 | 919 | 924.01 |
| 11/29/2019 | 923 | 923.58 | 909.53 | 911.03 |
| 12/02/2019 | 911 | 911 | 890 | 894.83 |
| 12/03/2019 | 897.5 | 912.73 | 892.65 | 908.98 |
| 12/04/2019 | 906.89 | 908.8 | 895.5 | 903.03 |
| 12/05/2019 | 901.5 | 903.03 | 893.5 | 896.55 |
| 12/06/2019 | 901.2 | 903.55 | 882.43 | 885.31 |
| 12/09/2019 | 889.67 | 899.48 | 882.1 | 892.9 |
| 12/10/2019 | 891 | 899.3 | 887.9 | 892.72 |
| 12/11/2019 | 895 | 910 | 893.5 | 907.91 |
| 12/12/2019 | 910 | 918.4 | 908.12 | 916.93 |
| 12/13/2019 | 920 | 927.49 | 914.22 | 921.03 |
| 12/16/2019 | 925 | 930 | 915 | 928.81 |
| 12/17/2019 | 928.18 | 938.98 | 926.14 | 936.18 |
| 12/18/2019 | 936.5 | 942.1 | 932.67 | 936.26 |
| 12/19/2019 | 935 | 935.88 | 925.66 | 927.08 |
| 12/20/2019 | 929 | 933.3 | 926 | 928 |
| 12/23/2019 | 928.18 | 937 | 926.08 | 930.4 |
| 12/24/2019 | 929 | 932.79 | 925.23 | 929.48 |
| 12/26/2019 | 932.5 | 939.2 | 929 | 935.01 |
| 12/27/2019 | 936 | 946.5 | 934.8 | 944.32 |
| 12/30/2019 | 944.4 | 948.2 | 940.25 | 943.92 |
| 12/31/2019 | 942.24 | 944.5 | 937.9 | 939.33 |