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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,331.4472
CLOSE 1,331.9409

Low

LOW 827.37

High

HIGH 1,932.5
DATEOPENHIGHLOWCLOSE
01/01/2021893895.87884887.05
01/04/2021894906.5884.18889.88
01/05/2021890892873.7882.08
01/06/2021890890863.6878.63
01/07/2021882906.9881.2898.8
01/08/2021903.6926.5894.8917.16
01/11/2021920.1926.2895.5898.61
01/12/2021900.4906.99892.25895.9
01/13/2021900.48903871.02879.37
01/14/2021881.4893867.5874.73
01/15/2021875.48882.62861863.61
01/18/2021863.61863.61827.37835.46
01/19/2021840897.8840892.42
01/20/2021893.8902.5883.8893.83
01/21/2021899.5938.88895.05905.28
01/22/2021907921.35896.52907.1
01/25/2021914.4934.49908919.89
01/27/2021916.5928.5904.2912.61
01/28/2021902921.53881.76895.53
01/29/2021904.2910.93867.55872.28
02/01/2021875983.89863.8972.18
02/02/2021982.77999931.5947.63
02/03/2021956.16963.93943.53953.6
02/04/2021951976947.05970.05
02/05/2021978994955.6972.22
02/08/20219751,011973.81,002.11
02/09/20211,006.71,006.8988.2994.17
02/10/2021990.11,035.46990.11,022.8
02/11/20211,010.51,041.791,010.51,021.67
02/12/20211,0251,033.121,016.81,027.88
02/15/20211,033.021,057.91,0281,053.77
02/16/20211,0501,053.21,036.11,046.06
02/17/20211,0421,049.881,011.221,018.57
02/18/20211,0311,0311,013.51,019.9
02/19/20211,0151,042.771,0141,025.05
02/22/20211,0231,024.92996.021,000.06
02/23/20211,005.11,019.5992.921,000.87
02/24/20211,0031,0251,001.511,024
02/25/20211,0341,037.81,013.161,026.45
02/26/20219951,011.47960964.86
03/01/2021979.9984.86961.37977.4
03/02/2021985996.5977.91987.7
03/03/2021992.641,044.49989.041,039.56
03/04/20211,0151,0281,007.781,013
03/05/20211,0081,016.1990995.81
03/08/20219971,004.57980.53983.91
03/09/20211,0001,012986.02996.92
03/10/20211,002.51,009.47993.06999.15
03/12/20211,008.151,021.61984993.41
03/15/2021996.9996.9954.4968.9
03/16/2021972.5978.57958.5961.33
03/17/2021963966.18948952.51
03/18/2021960973.5937.2943.02
03/19/2021935948.98921.16944.07
03/22/2021945949.5931.2940.58
03/23/2021942.4950.66938.23940.52
03/24/2021937937.87917.93920.2
03/25/2021922.5925896905.75
03/26/2021914950.7914946.75
03/30/2021954.7964.5944950.23
03/31/2021951.23971.56945966.86
04/01/2021973982.6966.75978.95
04/05/2021976976.39915948.17
04/06/2021955.1962.5947.5951.95
04/07/2021951.95965.84946.63953.96
04/08/2021959973.52957.5965.48
04/09/2021961.1971.5956.1962.9
04/12/2021942945.98903.58916.32
04/13/2021920984.75919980.67
04/15/2021975.17983.4959.7973.97
04/16/2021976.5988976.5982.48
04/19/2021950.55965.4939.26946.99
04/20/2021960994.55960981.94
04/22/2021970991.19961985.38
04/23/20219741,014.24974991.67
04/26/2021999.21,012.5990.221,000.18
04/27/20211,0001,013.3996.471,009.14
04/28/20211,0201,061.61,015.121,048.93
04/29/20211,0541,1301,0521,117.66
04/30/20211,1001,122.51,086.871,104.17
05/03/20211,090.11,111.091,081.421,104.17
05/04/20211,1201,121.891,087.21,098.65
05/05/20211,111.11,119.461,091.521,111.45
05/06/20211,1101,119.411,0991,102.8
05/07/20211,1051,139.291,100.991,131.85
05/10/20211,1391,154.91,1281,133.2
05/11/20211,119.41,131.071,113.921,119.31
05/12/20211,1191,132.51,105.241,108.8
05/14/20211,111.11,116.381,086.81,097.15
05/17/20211,0971,137.51,094.271,124.94
05/18/20211,134.571,158.91,129.011,139.68
05/19/20211,1391,143.41,117.011,121.52
05/20/20211,1261,129.991,113.071,122.79
05/21/20211,129.671,141.51,121.31,126.52
05/24/20211,126.551,136.51,109.51,116.68
05/25/20211,124.51,140.51,120.131,137.59
05/26/20211,1401,1981,138.521,190.64
05/27/20211,1911,196.821,173.211,188.88
05/28/20211,192.51,202.491,1681,171.32
05/31/20211,171.321,185.511,161.81,180.63
06/01/20211,1831,194.761,162.711,182.99
06/02/20211,170.91,1861,170.161,182.36
06/03/20211,189.91,192.391,178.061,181.98
06/04/20211,185.51,2191,178.51,215.57
06/07/20211,1881,200.881,168.461,182.86
06/08/20211,1901,1901,1671,173.31
06/09/20211,1741,183.81,143.051,155.89
06/10/20211,155.11,220.81,150.041,199.31
06/11/20211,2001,2081,185.291,190.75
06/14/20211,185.11,201.51,167.171,192.62
06/15/20211,194.91,208.491,176.51,179.87
06/16/20211,1811,198.51,177.51,185.62
06/17/20211,1751,193.721,173.991,181.86
06/18/20211,1861,2101,172.091,199.94
06/21/20211,1801,219.971,177.691,215.64
06/22/20211,219.91,226.61,208.11,213.17
06/23/20211,222.51,2401,2081,228.22
06/24/20211,228.221,239.61,216.51,233.33
06/25/20211,235.51,2521,232.051,248.66
06/28/20211,2501,251.961,2321,237.79
06/29/20211,238.91,2491,227.111,229.99
06/30/20211,234.61,236.961,206.51,210.91
07/01/20211,219.81,219.81,180.11,181.65
07/02/20211,196.91,196.91,165.11,175.05
07/05/20211,179.91,194.21,179.91,192.31
07/06/20211,1891,228.231,187.131,209.08
07/07/20211,2001,239.91,2001,237.42
07/08/20211,2321,2451,2241,233.39
07/09/20211,235.11,291.21,234.51,285.47
07/12/20211,288.91,294.541,273.91,290.89
07/13/20211,290.241,299.881,280.51,290.94
07/14/20211,286.251,303.31,285.151,299.12
07/15/20211,297.61,3111,292.21,295.9
07/16/20211,295.91,302.51,272.581,274.57
07/19/20211,2681,2821,264.321,272.11
07/20/20211,272.51,277.11,253.661,259.71
07/22/20211,231.011,3101,230.011,306.46
07/23/20211,304.41,324.41,294.511,320.12
07/26/20211,319.91,357.551,315.491,352.51
07/27/20211,353.121,384.51,350.321,380.79
07/28/20211,384.791,400.11,375.51,397.06
07/29/20211,3961,492.51,394.011,459.91
07/30/20211,460.51,461.391,416.11,422.22
08/02/20211,437.51,4401,408.261,412.52
08/03/20211,4251,431.841,4161,429.5
08/04/20211,4291,448.51,415.611,418.72
08/05/20211,420.781,424.891,396.161,399.49
08/06/20211,4071,410.871,397.51,400.57
08/09/20211,400.761,4461,400.761,424.29
08/10/20211,4271,433.381,400.41,403.65
08/11/20211,409.91,423.351,385.281,420.62
08/12/20211,4211,4381,4131,434.07
08/13/20211,4341,443.091,426.51,431.75
08/16/20211,431.641,460.71,430.91,454.93
08/17/20211,452.51,4801,436.011,473.73
08/18/20211,473.731,523.81,473.671,500.64
08/20/20211,485.641,514.91,480.011,497.86
08/23/20211,514.81,5421,506.51,527.19
08/24/20211,536.761,658.481,5261,646.17
08/25/20211,654.51,679.91,5851,590.44
08/26/20211,600.051,612.421,567.831,595.88
08/27/20211,6081,625.21,578.011,619.56
08/30/20211,647.51,659.51,6261,656.04
08/31/20211,6501,7201,642.831,714.88
09/01/20211,716.641,726.351,674.021,678.63
09/02/20211,686.51,6901,6611,670.33
09/03/20211,677.681,685.991,6561,673.44
09/06/20211,683.51,696.891,667.51,674.7
09/07/20211,674.91,694.471,663.091,678.12
09/08/20211,6761,688.891,652.91,656.08
09/09/20211,659.41,682.691,648.411,675.05
09/13/20211,6741,699.41,6581,693.82
09/14/20211,7001,7041,679.581,683.13
09/15/20211,685.131,698.21,680.21,682.89
09/16/20211,6891,695.041,662.51,673.3
09/17/20211,6841,749.91,675.011,684.02
09/20/20211,677.511,733.41,670.011,701.89
09/21/20211,7101,765.51,681.411,758.73
09/22/20211,758.911,7781,750.51,761.48
09/23/20211,778.751,8751,768.211,850.39
09/24/20211,859.991,881.31,831.741,852.6
09/27/20211,8571,874.761,793.011,803.11
09/28/20211,818.51,818.61,743.011,755.04
09/29/20211,749.881,764.791,730.781,743.38
09/30/20211,7501,785.991,741.221,778.68
10/01/20211,773.611,773.611,7051,717.78
10/04/20211,735.991,793.61,730.11,780.62
10/05/20211,775.41,7951,752.51,784.75
10/06/20211,797.41,814.561,755.791,761.66
10/07/20211,7801,7881,742.51,747.03
10/08/20211,7621,774.051,7461,754.94
10/11/20211,766.571,804.51,760.71,771.39
10/12/20211,771.391,847.51,763.11,822.27
10/13/20211,835.51,857.491,814.861,818.83
10/14/20211,8351,8541,821.511,848.89
10/18/20211,8851,9101,855.281,867.79
10/19/20211,9001,932.51,860.051,907.66
10/20/20211,906.31,906.31,840.431,860.32
10/21/20211,878.81,878.931,834.671,857.96
10/22/20211,8601,925.061,8551,865.82
10/25/20211,8701,894.71,8001,808.72
10/26/20211,8201,8451,797.511,835.34
10/27/20211,859.91,859.91,7771,801.2
10/28/20211,801.21,837.211,780.21,798.77
10/29/20211,798.771,817.41,713.961,782.12
11/01/20211,7901,7981,717.11,756.57
11/02/20211,7651,789.491,739.261,754.26
11/03/20211,757.971,775.481,744.911,750.94
11/08/20211,765.091,839.291,751.51,831.98
11/09/20211,8321,847.51,8081,817.25
11/10/20211,814.251,837.51,800.251,832.62
11/11/20211,8251,8351,7811,787.14
11/12/20211,813.51,834.91,792.511,827.38
11/15/20211,827.51,834.51,8001,813.05
11/16/20211,8231,851.11,811.881,820.98
11/17/20211,818.51,8421,811.191,825.54
11/18/20211,825.61,847.21,781.121,792.13
11/22/20211,8141,8141,683.011,707.38
11/23/20211,6881,743.791,675.731,736.81
11/24/20211,743.21,764.71,714.041,740.87
11/25/20211,734.91,752.21,722.531,736.89
11/26/20211,7201,723.721,6611,668.26
11/29/20211,6671,709.81,627.371,689.04
11/30/20211,6881,7501,6881,723.74
12/01/20211,744.41,754.671,720.11,738.29
12/02/20211,7401,7891,727.341,775.82
12/03/20211,7751,788.981,7451,748.87
12/06/20211,748.71,759.891,685.11,689.34
12/07/20211,7141,7251,693.171,710.9
12/08/20211,716.61,767.431,716.61,762.17
12/09/20211,762.541,777.191,748.71,759.66
12/10/20211,7581,776.361,730.071,771.11
12/13/20211,7751,783.591,7251,732.4
12/14/20211,7201,7261,686.51,712.35
12/15/20211,716.91,721.491,6621,666.07
12/16/20211,6871,6951,657.51,670.34
12/17/20211,6651,6851,613.31,620.42
12/20/20211,5941,5941,5451,582.62
12/21/20211,6151,6151,567.71,583.2
12/22/20211,593.11,618.51,5831,594.59
12/23/20211,6101,621.961,602.651,616.99
12/24/20211,6251,6251,5801,592.06
12/27/20211,561.041,6141,556.111,601.31
12/28/20211,617.241,624.91,602.171,610.09
12/29/20211,610.031,6331,596.61,624.91
12/30/20211,6201,628.181,597.451,616.76
12/31/20211,619.761,6501,6171,640.62