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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,544.6094
CLOSE 1,541.2644

Low

LOW 1,072.72

High

HIGH 1,862.1
DATEOPENHIGHLOWCLOSE
01/03/20221,640.651,7041,640.651,698.13
01/04/20221,709.91,7191,685.211,713.54
01/05/20221,7101,8051,7101,798.84
01/06/20221,770.11,8081,770.11,798.65
01/07/20221,807.51,814.291,7581,775.69
01/10/20221,7801,8001,773.071,779.88
01/11/20221,7701,793.511,762.111,779.95
01/12/20221,7901,8191,7751,793.53
01/13/20221,799.771,827.491,7901,822.5
01/14/20221,804.41,833.341,8001,820.97
01/17/20221,8291,843.51,822.11,837.06
01/18/20221,837.691,855.881,810.011,815.36
01/19/20221,8241,862.11,787.541,807.73
01/20/20221,807.51,826.21,7081,725.89
01/21/20221,7001,709.51,6221,633.52
01/24/20221,638.851,643.391,544.41,570.72
01/25/20221,555.051,568.251,525.031,552.9
01/27/20221,538.61,557.041,501.21,535.99
01/28/20221,560.11,578.771,5151,519.88
01/31/20221,5591,574.11,532.971,568.96
02/01/20221,582.91,601.51,5501,590.39
02/02/20221,603.011,6751,592.51,670.6
02/03/20221,670.61,671.71,626.371,634.81
02/04/20221,634.81,646.941,614.51,620.58
02/07/20221,6161,636.411,5651,571.14
02/08/20221,5811,611.981,5721,598.92
02/09/20221,6181,641.491,6121,625.78
02/10/20221,634.491,6551,603.31,639.36
02/11/20221,6001,6201,5911,611.31
02/14/20221,580.51,588.81,545.11,567.42
02/15/20221,5891,642.751,564.91,637.53
02/16/20221,642.81,658.991,619.011,627.25
02/17/20221,636.61,641.831,608.11,618.12
02/18/20221,606.11,628.91,602.591,609.66
02/21/20221,603.81,623.821,5781,601.23
02/22/20221,5301,6271,527.51,618.95
02/23/20221,6391,6391,603.511,613.36
02/24/20221,5601,589.591,5201,524.52
02/25/20221,578.81,606.51,5571,577.22
02/28/20221,5701,608.491,536.51,601.26
03/02/20221,570.51,615.721,563.21,605.3
03/03/20221,6301,634.81,564.681,570.41
03/04/20221,5591,567.231,521.21,533.32
03/07/20221,499.41,499.41,379.991,437.32
03/08/20221,4401,452.51,395.111,445.07
03/09/20221,450.111,519.961,4401,501.52
03/10/20221,564.91,5851,530.511,546.75
03/11/20221,5401,5751,5281,556.9
03/14/20221,547.561,573.51,541.151,567.85
03/15/20221,574.91,5951,553.411,570.89
03/16/20221,590.061,6241,585.111,612.49
03/17/20221,639.91,658.91,625.51,637.08
03/21/20221,639.991,644.391,6151,618.08
03/22/20221,6251,6591,595.11,649.46
03/23/20221,6601,672.881,634.421,640.74
03/24/20221,6351,651.21,6271,637.87
03/25/20221,6501,6501,624.021,633.33
03/28/20221,6401,6561,610.111,651.89
03/29/20221,653.61,6621,642.321,650.17
03/30/20221,6601,724.991,653.11,712.89
03/31/20221,7101,7301,698.21,706.04
04/01/20221,7031,7201,701.121,713.92
04/04/20221,719.91,7481,695.531,719.64
04/05/20221,7221,7301,675.861,681.89
04/06/20221,681.891,689.911,665.11,672
04/07/20221,6651,6701,6481,655.39
04/08/20221,6701,6841,651.731,674.9
04/11/20221,667.51,684.541,655.011,657.79
04/12/20221,650.21,650.21,622.211,631.81
04/13/20221,640.41,6501,6051,609.01
04/18/20221,6041,6041,565.441,582.73
04/19/20221,599.91,6081,559.151,572.06
04/20/20221,572.11,5801,532.331,550.93
04/21/20221,560.11,602.11,559.271,583.58
04/22/20221,570.011,574.851,5431,545.42
04/25/20221,5351,5401,5201,526.52
04/26/20221,5551,563.331,530.011,543.44
04/27/20221,534.111,534.111,475.141,482.64
04/28/20221,5001,5251,466.071,501.19
04/29/20221,5281,5281,4851,491.12
05/02/20221,461.291,502.281,460.011,495.75
05/04/20221,495.741,505.881,4271,432.25
05/05/20221,449.91,471.11,4051,413.93
05/06/20221,3801,389.531,3511,364.05
05/09/20221,3541,401.171,336.291,378.39
05/10/20221,3821,397.921,356.21,363.01
05/11/20221,372.51,383.071,315.211,332.98
05/12/20221,326.91,326.91,2751,285.07
05/13/20221,312.91,323.481,257.51,260.83
05/16/20221,2701,277.871,2451,265.53
05/17/20221,270.481,302.071,2631,297.21
05/18/20221,3081,314.971,261.011,276.21
05/19/20221,248.191,255.21,217.381,241.39
05/20/20221,263.91,269.91,243.171,256.17
05/23/20221,2651,279.41,2501,257.29
05/24/20221,2591,262.181,228.781,235.73
05/25/20221,244.51,258.811,233.31,240.61
05/26/20221,2451,258.51,206.221,247.78
05/27/20221,2651,2891,260.461,275.84
05/30/20221,292.41,2991,283.71,292.41
05/31/20221,292.411,311.21,277.361,293.4
06/01/20221,295.91,302.491,253.21,259.66
06/02/20221,254.41,3031,245.011,293.6
06/03/20221,3101,3221,265.211,269.16
06/06/20221,268.91,268.91,228.211,251.64
06/07/20221,2441,244.991,223.231,233.87
06/08/20221,241.11,264.51,2251,246.5
06/09/20221,232.551,251.81,225.51,247.1
06/10/20221,2301,238.11,217.571,225.35
06/13/20221,2001,2001,1351,138.61
06/14/20221,138.51,157.771,126.511,133.65
06/15/20221,1401,1871,1401,180.97
06/16/20221,202.51,206.981,141.111,147.19
06/17/20221,136.011,186.441,1351,175.48
06/20/20221,1851,1851,153.211,170.96
06/21/20221,184.381,192.741,167.991,174.99
06/22/20221,1701,1701,1351,143.56
06/23/20221,153.751,158.91,131.481,155.29
06/24/20221,1661,168.61,1431,158.3
06/27/20221,1781,1781,1551,159.52
06/28/20221,154.761,1551,1291,136.45
06/29/20221,1201,124.91,104.051,110.97
06/30/20221,114.91,119.61,090.91,093.18
07/01/20221,0921,134.31,072.721,132.26
07/04/20221,1311,144.31,121.521,138.83
07/05/20221,147.971,174.81,140.971,152.47
07/06/20221,153.51,2071,1531,202.85
07/07/20221,216.81,2201,1851,196.73
07/08/20221,2051,212.731,1881,200.31
07/11/20221,189.51,204.661,183.961,193.82
07/12/20221,1881,1991,174.11,186.47
07/13/20221,189.11,2121,1721,177.02
07/14/20221,186.321,195.681,163.271,172.63
07/15/20221,179.71,187.081,1681,184.03
07/18/20221,1941,228.661,192.011,225
07/19/20221,2201,2471,209.311,244.48
07/20/20221,263.81,263.81,237.21,242.08
07/21/20221,2401,275.731,238.111,271.65
07/22/20221,282.571,286.51,265.771,275.43
07/25/20221,2701,279.491,2571,261.96
07/26/20221,3001,354.891,2791,331.3
07/27/20221,3351,338.91,300.961,330.71
07/28/20221,350.71,522.331,350.71,464.21
07/29/20221,5001,520.11,481.221,504.76
08/01/20221,5201,5251,493.11,507.31
08/02/20221,5001,5291,486.141,522.42
08/03/20221,5211,533.81,511.541,524.39
08/04/20221,534.91,540.71,505.51,518.53
08/05/20221,517.61,525.11,502.341,508.59
08/08/20221,506.51,558.91,504.081,553.07
08/10/20221,5531,567.41,542.61,564.32
08/11/20221,5931,5931,570.121,573.7
08/12/20221,5771,588.841,5681,576.55
08/16/20221,581.51,5971,5811,591.58
08/17/20221,597.71,714.151,5931,684.03
08/18/20221,6881,698.91,662.071,680.59
08/19/20221,6881,694.71,612.51,628.76
08/22/20221,628.81,629.881,581.591,587.17
08/23/20221,579.991,652.051,567.171,630.39
08/24/20221,629.51,642.641,618.031,633.39
08/25/20221,641.561,659.51,6201,624.63
08/26/20221,642.31,650.661,625.641,628.6
08/29/20221,572.61,6191,571.11,608.64
08/30/20221,6391,7001,6371,696.22
09/01/20221,6811,768.691,680.451,740.64
09/02/20221,769.51,784.51,7251,732.93
09/05/20221,7421,752.891,720.511,737.61
09/06/20221,742.51,748.61,693.131,696.89
09/07/20221,6951,714.41,681.031,705.56
09/08/20221,7281,7491,704.21,738.29
09/09/20221,7551,758.51,715.411,720.57
09/12/20221,7381,7421,705.221,713.81
09/13/20221,7551,8441,7501,784.75
09/14/20221,7691,813.451,7521,805.35
09/15/20221,8151,823.951,7701,772.2
09/16/20221,772.21,785.51,7121,734.9
09/19/20221,738.551,779.31,7371,765.95
09/20/20221,7851,812.951,7801,799.6
09/21/20221,8001,8201,778.051,802
09/22/20221,786.81,7881,7331,772.35
09/23/20221,7721,778.21,714.41,721.9
09/26/20221,7001,745.11,661.51,676.8
09/27/20221,688.51,715.751,6651,679.55
09/28/20221,6701,678.91,645.251,652.2
09/29/20221,671.951,6851,6281,635.9
09/30/20221,625.751,6991,6211,678.35
10/03/20221,6861,6861,6381,646.6
10/04/20221,6821,7051,670.051,701.15
10/06/20221,7181,724.151,694.91,710.55
10/07/20221,7081,709.851,684.51,699
10/10/20221,675.31,693.951,6571,684.4
10/11/20221,684.41,707.051,6651,672.65
10/12/20221,681.051,701.61,667.41,694.65
10/13/20221,692.951,694.551,666.451,681.75
10/14/20221,7091,7091,685.11,688.3
10/17/20221,6841,7251,6741,719.25
10/18/20221,7301,736.251,7121,726.25
10/19/20221,7251,7311,692.41,698.8
10/20/20221,6871,7301,676.51,725.7
10/21/20221,731.51,740.41,675.11,684.45
10/25/20221,7001,700.91,6551,658.55
10/27/20221,671.651,676.551,6211,630.95
10/28/20221,639.151,660.51,6351,653.4
10/31/20221,6651,689.851,662.151,687.5
11/01/20221,6921,714.71,6911,709.05
11/02/20221,7051,722.51,699.251,710.4
11/03/20221,697.91,732.51,6941,723.5
11/04/20221,722.91,8051,721.051,800.7
11/07/20221,813.21,817.91,765.551,778.05
11/09/20221,797.71,7981,745.551,752.7
11/10/20221,7451,756.91,6941,700.35
11/11/20221,7401,7481,707.351,719.25
11/14/20221,7241,7351,708.151,718.35
11/15/20221,723.41,729.81,696.31,708.5
11/16/20221,713.71,714.51,6751,685.65
11/17/20221,685.61,699.951,660.21,664.6
11/18/20221,6681,674.651,641.21,654.4
11/21/20221,654.41,657.71,6251,635.85
11/22/20221,635.051,659.91,6321,643.35
11/23/20221,651.61,6561,630.051,636.2
11/24/20221,6391,647.451,6201,634
11/25/20221,6341,646.951,624.51,633.7
11/28/20221,6301,661.91,628.851,652.85
11/29/20221,6491,652.851,630.051,632
11/30/20221,634.21,644.651,623.31,626.5
12/01/20221,634.81,642.51,624.21,638.8
12/02/20221,632.21,6531,625.251,642.65
12/05/20221,6501,6551,631.41,634.2
12/06/20221,6301,646.91,6281,635.25
12/07/20221,635.41,6421,5931,606.7
12/08/20221,6101,621.81,600.21,618.6
12/09/20221,6221,626.951,5821,598.6
12/12/20221,586.151,603.951,570.11,592.1
12/13/20221,600.11,616.91,591.251,611.45
12/14/20221,619.751,627.91,613.31,623.05
12/15/20221,6201,631.71,6001,604.9
12/16/20221,5991,6101,581.151,587.1
12/19/20221,595.051,6271,590.151,619.05
12/20/20221,614.951,618.51,593.051,615.65
12/21/20221,618.51,629.251,575.51,581.8
12/22/20221,586.11,594.21,5301,544.3
12/23/20221,524.31,543.31,4921,497.05
12/26/20221,496.91,544.951,483.151,535
12/27/20221,5451,551.41,5181,537.7
12/28/20221,534.71,534.71,5131,522.7
12/29/20221,5151,5221,503.051,511.7
12/30/20221,5281,5731,525.851,547.85