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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 684.6871
CLOSE 683.1442

Low

LOW 398.53

High

HIGH 995
DATEOPENHIGHLOWCLOSE
01/01/2020942943.25935.2937.85
01/02/2020937.85953.1937.85950.56
01/03/2020946.5950.46932.4934.58
01/06/2020933.9933.9902.2904.27
01/07/2020912.5926.5906.5909.57
01/08/2020897.1916.68896.16914.55
01/09/2020949.99949.99920.9939.53
01/10/2020937.52943.48933.83937.23
01/13/2020939.98946.8936.5945.53
01/14/2020944.6957.98940.53955.48
01/15/2020953.98961.9950.16958.92
01/16/2020959964956.5962.22
01/17/2020961.4974.03960.1971.5
01/20/2020972.5976.43955957.28
01/21/2020958.4962.5950.82953.43
01/22/2020959960949.5954.75
01/23/2020954.75959.6948.42953.42
01/24/2020951.92965948.01963.38
01/27/2020959964.89953.5955.76
01/28/2020955.76971953963.13
01/29/2020964.9992.9964.9989.43
01/30/2020992.4995960.33963.97
01/31/2020970.8970.8941944.14
02/01/2020944.25961.4882894.74
02/03/2020895.5923.5888.5908.62
02/04/2020918962.49916.13953.49
02/05/2020954968.4945.77959.14
02/06/2020960970.9956961.97
02/07/2020961967.37956.1962.33
02/10/2020960.5965.8953.1962.7
02/11/2020964.35981964.35973.16
02/12/2020973.8984.1968.53977.18
02/13/2020975.8979.5968.9971.72
02/14/2020973.5979.5965.3969.05
02/17/2020969.98978.53951.45952.88
02/18/2020952.7956.5941.6952.95
02/19/2020958978958975.87
02/20/2020975.8982.75969.38970.97
02/24/2020968968944.83946.69
02/25/2020950955935.11952.5
02/26/2020945.5949.49936938.7
02/27/2020938.5949.47926.68940.8
02/28/2020927.05928.65882.5905.08
03/02/2020930930880.8891.45
03/03/2020900911.67868896.37
03/04/2020900906.66859.33879.97
03/05/2020887897876.1887.99
03/06/2020857862.5840860.32
03/09/2020843.9845816820.71
03/11/2020818839.71812.8825.4
03/12/2020790798.2740743.8
03/13/2020680788.39652.42774.2
03/16/2020745756.65720749.56
03/17/2020750.1752.2695.68701.75
03/18/2020715720625.74631.02
03/19/2020586.5620.59544.26578.55
03/20/2020572.52639.2570623.3
03/23/2020564589.04444.9462.1
03/24/2020490508416.03449.78
03/25/2020445492440483.03
03/26/2020497.5555.48482.52514.73
03/27/2020547.7566467.5489.06
03/30/2020470477.96455.5466.11
03/31/2020481487.95443459.12
04/01/2020456466.77446450.19
04/03/2020456464.6443451.08
04/07/2020462481.88432.9472.49
04/08/2020457.5495453.78460.85
04/09/2020470.5484.8466.2482.03
04/13/2020484.4484.4446.94449.14
04/15/2020455.1466.43448459.91
04/16/2020457476450.88469.96
04/17/2020487.6513.6485.5499.97
04/20/2020508.58509472.05488.23
04/21/2020474.9474.9457.5459.5
04/22/2020458.5481.56448.5477.58
04/23/2020480485.8470.5472.96
04/24/2020467.5467.5436.5438.98
04/27/2020443.02467428.8461.75
04/28/2020469.1491458.11486.18
04/29/2020486.51507482.24499.86
04/30/2020510.8517.5505.09510.44
05/04/2020492.2493.99472476.24
05/05/2020489492461462.92
05/06/2020464.7478.98454.2469.29
05/07/2020467.8479.6464467.34
05/08/2020476.8477.84457.74460.1
05/11/2020468.73471.77454.01455.8
05/12/2020452.8471.58445.55466.82
05/13/2020494.8505477.81481.64
05/14/2020477493.79472479.03
05/15/2020479.2483.36470.1472.33
05/18/2020472.46473.9445.1446.55
05/19/2020452459.5443.33453.55
05/20/2020454.8473.99452.15470.2
05/21/2020472.5474.27451.5453.92
05/22/2020450.91457.85408.7431.55
05/26/2020436440405.18409.73
05/27/2020410427.7398.53425.8
05/28/2020425432.5421.19428.6
05/29/2020424442.9420.15440.49
06/01/2020450484.54447.68476.32
06/02/2020479.4523.8474.26518.47
06/03/2020534.4552.98521.71528.6
06/04/2020528.9533.6506.8513.68
06/05/2020516.2528.5509.63523.64
06/08/2020536549.5536544.1
06/09/2020550552.4525531.08
06/10/2020531.08534.4516522.3
06/11/2020520528.5513515.8
06/12/2020490533.9490528.6
06/15/2020528.1528.1507.66510.36
06/16/2020525527498.07512.83
06/17/2020503.6513500.79503.7
06/18/2020503.7549.9502.15542.75
06/19/2020545597.03544.38589.98
06/22/2020596.9635596618.35
06/23/2020627.5638.2609.08631.96
06/24/2020645.5645.5598.04604.6
06/25/2020596.6612.5592.03602.11
06/26/2020608.9613.35587594.63
06/29/2020583.2593.73575.13589.02
06/30/2020599604.36581.58584.51
07/01/2020581.8619.48580.26616.94
07/02/2020620626.7611.26618.88
07/03/2020622623.83612.8614.94
07/06/2020621.7632.1616.1628.5
07/07/2020632.3662.97627.5658.96
07/08/2020660668636.99640.54
07/09/2020643.05663.8637.5656.92
07/10/2020651.5664.5644.1648.38
07/13/2020657.4659.24640646.15
07/14/2020646646621.1624.35
07/15/2020632643.99610.3616.85
07/16/2020620628606.5626.49
07/17/2020630638.29628636.16
07/20/2020640663.5638662.01
07/21/2020668.88671633.85638.44
07/22/2020659.9659.9627.1634.74
07/23/2020637645.5631.31638.14
07/24/2020630.8635.5622.5627.03
07/27/2020627.9631.5613.58617.32
07/28/2020617.5638.74617.4634.28
07/29/2020632.41642.5629.25632.86
07/30/2020637.73642.1616617.76
07/31/2020622630.5612620.59
08/03/2020622.3622.3606610.31
08/04/2020616.01622.8607.19616.2
08/05/2020622.5634.5618.84624.2
08/06/2020628637624.2629.57
08/07/2020628.5650625646.71
08/10/2020651657636.7640.28
08/11/2020645649.6639.1644.04
08/12/2020640640631.51635.72
08/13/2020640643.2632.41635
08/14/2020639640619624.67
08/17/2020630631.91620.1626.91
08/18/2020629637.5624.2634.3
08/19/2020637.5642.5628.3629.9
08/20/2020625.5631.4623.1628.95
08/21/2020634.61636.6626628.24
08/24/2020631.39645.49629.42640.05
08/25/2020644652.2640.1650.26
08/26/2020653.5670652.08656.44
08/27/2020660.5660.5648.75653.08
08/28/2020658665651.5654.55
08/31/2020660.45667613.5619.04
09/01/2020625639.67614.65635.96
09/02/2020636.7641.5625.5636.5
09/03/2020639645.5630635.55
09/04/2020625642.3620.1627.72
09/07/2020632.4634.92621.2626.36
09/08/2020629.9633621.2623.42
09/09/2020620.88622598.16602.68
09/10/2020607.9619.2604.29612.92
09/11/2020612.85617.46608612.84
09/14/2020615.8619.4609.1611.21
09/15/2020613615.9602.75611.55
09/16/2020614.16624610.11614.6
09/17/2020611.89612.36599.01600.7
09/18/2020604606586.25588.85
09/21/2020589.6590.99563.1571.23
09/22/2020571.23575.6554.5568.23
09/23/2020571.5575.7555.5564.66
09/24/2020558560540542.57
09/25/2020550590.61543.01580.33
09/28/2020586.16604582598.6
09/29/2020603.17604.95583.25587.67
09/30/2020588.5592.9582585.24
10/01/2020590.7610.48589.5605.36
10/05/2020609616.95585.78588.11
10/06/2020595.7601.8589599.54
10/07/2020592593.8582590.53
10/08/2020595603.32585.23587.2
10/09/2020588.5601.4587591.52
10/12/2020596.75600589.1591.28
10/13/2020590591.45582.5586.76
10/14/2020587614.5585.5610
10/15/2020612.5616.8588.01589.9
10/16/2020593.97598586.6595.23
10/19/2020600603.8592.51598.11
10/20/2020597.2602.5591.13595.19
10/21/2020596.75601573.51590.41
10/22/2020584.8608584.6587.34
10/23/2020593.49596.2582.39583.15
10/26/2020587.26587.26564.5570.1
10/27/2020570580.65563.2566.73
10/28/2020567.8574.3560.5564.24
10/29/2020564568.8560.72562.4
10/30/2020565568551.1557.35
11/02/2020560.14572.5556570.15
11/03/2020575.2581569.67574.36
11/04/2020574.36583.9571.6581.19
11/05/2020585.5608.06584.53605.51
11/06/2020602.5635602.5628.65
11/09/2020635643.9625.75628.34
11/10/2020645673.38631.1668.76
11/11/2020669697.78658.61694.48
11/12/2020694.4706685.06702.62
11/13/2020694730693.59726.11
11/17/2020736.1740.76725.1736.54
11/18/2020737.2784.5732.04779
11/19/2020779819.99775782.34
11/20/2020784.3858.87784.3854.26
11/23/2020871898.27862.1877.43
11/24/2020881.99890.8869.51885.97
11/25/2020894900.9864.28871.78
11/26/2020874884.2867.1880.67
11/27/2020884.5893.45868875.88
12/01/2020880882.88871.27874.65
12/02/2020875887.95866.17880.22
12/03/2020883.1919.12881.11911.4
12/04/2020915.9923.45897905.25
12/07/2020906.4912.9895.56905.2
12/08/2020905.6908890.1896.94
12/09/2020901.38907.5895.1901.07
12/10/2020901.07907.4893.9902.88
12/11/2020906.7913.9895.1899.5
12/14/2020906.68906.68889.52893.35
12/15/2020892.5933.89887929.7
12/16/2020936.96945921.2925.77
12/17/2020925.77939.99920.8929.41
12/18/2020924.99931.5912.5921.56
12/21/2020918.9924.5856.97884.68
12/22/2020885896.38862.12893.88
12/23/2020890914888901.33
12/24/2020908.36912.4896.41899.25
12/28/2020906.47911.5896.5899.5
12/29/2020904.01905.61889.75897.6
12/30/2020900902.1892.1896.17
12/31/2020894.9903884890.63