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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,491.1252
CLOSE 1,488.6807

Low

LOW 1,215

High

HIGH 1,741
DATEOPENHIGHLOWCLOSE
01/02/20231,5501,5601,528.551,552.5
01/03/20231,5491,5701,544.051,563
01/04/20231,5621,567.351,540.41,547.85
01/05/20231,5481,5481,454.71,468.85
01/06/20231,473.551,473.551,4231,430.35
01/09/20231,4471,450.91,408.651,414
01/10/20231,4291,4291,3911,413.3
01/11/20231,4181,422.851,397.051,399.7
01/12/20231,4051,414.951,3791,387.8
01/13/20231,394.751,399.851,374.351,391.15
01/16/20231,398.151,418.451,379.21,383.9
01/17/20231,3891,391.61,353.951,372.9
01/18/20231,379.81,3801,3651,367.3
01/19/20231,3651,365.951,348.11,355.15
01/20/20231,3601,361.651,326.551,333.2
01/23/20231,3301,3451,319.551,332.75
01/24/20231,336.251,3491,329.551,332.7
01/25/20231,334.91,334.91,3101,314.35
01/27/20231,315.11,336.151,302.051,314.2
01/30/20231,320.81,3601,317.851,343.85
01/31/20231,354.41,357.151,323.81,342.45
02/01/20231,3481,3601,246.851,268.3
02/02/20231,2691,288.651,252.11,271.9
02/03/20231,3051,340.81,281.31,337.45
02/06/20231,337.451,3491,322.11,343.05
02/07/20231,345.151,362.351,337.11,350.4
02/08/20231,356.951,3771,345.21,368.9
02/09/20231,3701,409.91,356.651,400.25
02/10/20231,4061,418.651,3941,401.75
02/13/20231,4041,4151,381.751,388.55
02/14/20231,3901,4051,373.651,398.6
02/15/20231,3981,423.951,388.051,420.8
02/16/20231,4291,4351,413.051,428.2
02/17/20231,420.051,427.21,4101,414.05
02/20/20231,4181,425.81,400.81,404.6
02/21/20231,409.41,409.41,3901,394.3
02/22/20231,389.91,3921,3561,360.95
02/23/20231,3621,365.951,3411,346.95
02/24/20231,353.71,3861,350.351,359
02/27/20231,357.951,367.251,3451,357.4
02/28/20231,364.21,371.91,3301,334.9
03/01/20231,335.71,3601,334.91,343.9
03/02/20231,3751,385.951,337.21,343.55
03/03/20231,3571,364.451,346.11,355.35
03/06/20231,357.251,399.451,357.251,380.8
03/08/20231,3751,383.81,357.91,380.8
03/09/20231,3781,378.951,3501,352.55
03/10/20231,3401,3421,321.051,328.85
03/13/20231,3261,341.21,291.91,295.7
03/14/20231,3001,302.31,2691,280.55
03/15/20231,2901,309.71,2781,282.6
03/16/20231,285.51,3041,270.551,293.6
03/17/20231,304.951,316.31,2931,301.75
03/20/20231,3051,307.951,2311,245.4
03/21/20231,2591,271.51,248.61,268.1
03/22/20231,2711,314.951,270.551,294.55
03/23/20231,291.951,310.51,278.31,290
03/24/20231,281.31,2901,236.21,240.65
03/27/20231,2451,251.61,226.651,239.1
03/28/20231,245.31,247.851,2151,223.15
03/29/20231,229.31,2521,225.451,246.05
03/31/20231,252.31,2701,2501,266.5
04/03/20231,2731,286.551,265.51,282.95
04/05/20231,2961,3241,275.51,279.3
04/06/20231,279.31,311.451,271.351,303.95
04/10/20231,3111,317.251,295.651,305.05
04/11/20231,312.951,3251,307.21,323.2
04/12/20231,3211,3291,315.551,321.55
04/13/20231,320.91,3461,3181,341.3
04/17/20231,3451,352.951,330.551,341.15
04/18/20231,3401,348.71,3291,335.2
04/19/20231,3351,338.951,322.051,331.35
04/20/20231,333.951,341.351,325.051,332.1
04/21/20231,336.51,3381,306.551,317.9
04/24/20231,315.11,322.91,307.851,319.75
04/25/20231,3251,3521,322.11,345.8
04/26/20231,345.81,349.51,328.651,334.7
04/27/20231,352.51,3741,340.151,360
04/28/20231,368.951,368.951,318.81,354.65
05/02/20231,3601,370.91,345.91,349.05
05/03/20231,3451,350.951,3301,347
05/04/20231,342.31,378.31,3401,374.45
05/05/20231,371.51,3941,355.41,359.25
05/08/20231,367.81,410.81,363.11,404.8
05/09/20231,410.951,446.71,402.51,408.7
05/10/20231,4191,420.851,3951,414.45
05/11/20231,4211,427.751,413.051,420.4
05/12/20231,4201,4281,4071,423.45
05/15/20231,4241,4301,4161,421.35
05/16/20231,429.91,4381,4211,428.35
05/17/20231,430.41,430.41,4051,415.4
05/18/20231,422.351,4301,412.051,415.45
05/19/20231,422.11,422.71,397.051,415.1
05/22/20231,4111,418.71,4051,413
05/23/20231,415.61,447.81,415.51,437.25
05/24/20231,437.251,4471,421.151,426.45
05/25/20231,421.11,429.651,4161,427.35
05/26/20231,4311,446.31,4311,439.15
05/29/20231,448.951,468.51,444.51,449.55
05/30/20231,453.451,467.21,439.51,465.85
05/31/20231,4651,4651,447.251,451.05
06/01/20231,455.51,4591,4441,450.15
06/02/20231,4601,466.91,448.41,457.25
06/05/20231,4691,469.51,456.21,458.9
06/06/20231,466.51,478.91,463.11,475.1
06/07/20231,4831,483.21,4721,480.9
06/08/20231,4831,4851,4631,467.4
06/09/20231,4711,4761,461.551,466.5
06/12/20231,4731,4731,461.951,466
06/13/20231,4701,4921,4701,486.2
06/14/20231,4901,491.91,4691,480.4
06/15/20231,479.951,4821,469.61,474.7
06/16/20231,4791,5151,474.71,508.6
06/19/20231,522.951,553.31,516.651,541.95
06/20/20231,543.21,543.21,502.151,521.05
06/21/20231,525.91,5351,513.251,519.25
06/22/20231,5231,527.21,504.851,507.65
06/23/20231,507.51,519.71,483.951,501.95
06/26/20231,504.451,510.851,487.21,507.55
06/27/20231,5121,527.351,5031,522.95
06/28/20231,5301,5351,515.81,518.85
06/30/20231,5211,536.61,5191,528
07/03/20231,5281,544.51,526.61,540.1
07/04/20231,565.11,634.951,565.11,629.5
07/05/20231,6311,6421,607.551,613.7
07/06/20231,615.051,6241,6071,619.9
07/07/20231,611.851,626.651,605.41,614.9
07/10/20231,611.951,6221,579.751,597.8
07/11/20231,5981,6321,587.91,592.4
07/12/20231,595.651,605.11,581.251,593.2
07/13/20231,5951,6251,5951,615.1
07/14/20231,623.151,6351,604.251,614.2
07/17/20231,6201,621.951,6031,610.25
07/18/20231,618.351,6251,6021,618.3
07/19/20231,618.31,649.81,6141,644.1
07/20/20231,650.91,658.251,6251,635.8
07/21/20231,6331,6451,620.31,632.85
07/24/20231,6301,6601,6221,657.5
07/25/20231,664.91,664.91,635.051,648.85
07/26/20231,649.41,664.91,618.051,626.45
07/27/20231,641.51,662.71,6021,614.55
07/28/20231,6251,6301,568.41,584.85
07/31/20231,565.81,602.81,565.81,598.3
08/01/20231,598.31,599.951,569.651,572.35
08/02/20231,5721,572.351,5241,527
08/03/20231,522.91,522.91,477.81,493.65
08/04/20231,501.951,507.351,470.751,486.3
08/07/20231,4981,512.251,4851,508.4
08/08/20231,509.51,520.31,492.91,515.75
08/09/20231,5251,529.751,5051,516.6
08/10/20231,512.551,529.751,505.11,519.4
08/11/20231,518.951,521.81,497.651,504
08/14/20231,4961,497.951,467.051,482.05
08/16/20231,4821,4821,4631,469.85
08/17/20231,4731,4801,465.41,476.85
08/18/20231,4701,478.31,4561,460.15
08/21/20231,4551,484.51,4511,478.3
08/22/20231,4851,4941,464.351,467.8
08/23/20231,4741,4741,458.051,470.1
08/24/20231,4801,4921,4651,468.6
08/25/20231,468.61,509.51,465.651,503.9
08/28/20231,513.51,5141,4871,499.9
08/29/20231,509.851,5141,497.251,503.45
08/30/20231,5101,518.851,4991,501.5
08/31/20231,501.051,507.81,480.21,488.9
09/01/20231,4941,518.71,487.351,514.5
09/04/20231,5211,525.951,506.051,510.1
09/05/20231,5121,519.81,5061,510.45
09/06/20231,510.951,522.451,504.21,518.2
09/07/20231,524.81,524.81,510.11,519.55
09/08/20231,5301,558.81,525.051,541
09/11/20231,549.51,5521,5401,549.7
09/12/20231,558.91,558.91,527.651,542.45
09/13/20231,5421,565.051,5211,552.8
09/14/20231,556.951,563.61,541.21,550.9
09/15/20231,548.051,567.61,531.31,538.1
09/18/20231,538.11,565.351,532.91,559.95
09/20/20231,554.91,568.21,545.11,553.35
09/21/20231,530.51,552.251,5141,526.2
09/22/20231,5281,5511,524.91,543.7
09/25/20231,549.71,5911,546.71,577.4
09/26/20231,5831,5831,5511,567.7
09/27/20231,567.71,5701,554.21,565.75
09/28/20231,5651,574.951,535.051,539.7
09/29/20231,5481,552.951,532.051,540.25
10/03/20231,530.251,564.21,5271,561.05
10/04/20231,5551,555.851,521.151,532.55
10/05/20231,5401,5561,532.31,542.55
10/06/20231,559.351,640.71,551.051,634.65
10/09/20231,617.151,6281,606.61,621.55
10/10/20231,6301,643.951,6171,633.1
10/11/20231,641.41,650.951,633.51,636.55
10/12/20231,6371,642.951,622.851,634.8
10/13/20231,6311,6491,6201,646.55
10/16/20231,6441,649.41,630.41,642.35
10/17/20231,649.91,676.751,645.551,657.65
10/18/20231,6651,6651,622.051,628.2
10/19/20231,6251,642.951,597.41,634.75
10/20/20231,627.81,639.751,6151,635.05
10/23/20231,6271,651.71,605.51,613.15
10/25/20231,612.91,6301,598.851,611.45
10/26/20231,5901,608.41,5521,560
10/27/20231,575.61,593.251,551.351,566.4
10/30/20231,568.91,571.11,5281,561.1
10/31/20231,552.41,581.451,552.41,569.55
11/01/20231,574.91,5801,5651,572.85
11/02/20231,587.71,592.61,566.11,575.6
11/03/20231,584.251,593.651,527.91,536.15
11/06/20231,5471,5661,5401,564.4
11/07/20231,6021,607.81,5501,569.8
11/08/20231,5761,579.951,559.21,575.5
11/09/20231,5751,5891,5691,582.25
11/10/20231,5811,598.81,572.651,596
11/12/20231,6061,6071,588.41,594.6
11/13/20231,594.61,597.951,568.71,585.2
11/15/20231,6001,6151,579.951,587.05
11/16/20231,561.051,6281,539.051,620.65
11/17/20231,593.051,620.651,581.61,615.9
11/20/20231,611.91,616.551,586.151,593.8
11/21/20231,593.81,616.451,593.61,610.4
11/22/20231,6101,6261,602.51,623.9
11/23/20231,623.91,636.851,620.21,623.95
11/24/20231,624.451,628.951,6121,617.25
11/28/20231,617.51,6571,617.51,654.4
11/29/20231,6601,6651,6491,653.5
11/30/20231,6531,679.91,644.551,673.5
12/01/20231,6801,688.71,669.951,685.95
12/04/20231,7001,714.71,685.91,696.25
12/05/20231,696.31,713.41,673.251,692.7
12/06/20231,7011,7101,692.91,700.35
12/07/20231,700.351,7241,6901,704.05
12/08/20231,7051,714.551,692.51,710.15
12/11/20231,700.151,7171,698.251,702.8
12/12/20231,704.81,719.751,700.51,706.75
12/13/20231,7081,709.51,668.21,684.55
12/14/20231,7001,733.91,6981,730.95
12/15/20231,738.951,7411,718.751,733.15
12/18/20231,732.651,738.551,718.551,724.6
12/19/20231,7251,726.551,696.81,709.75
12/20/20231,715.71,7411,6721,680.9
12/21/20231,6631,681.81,660.251,666.85
12/22/20231,6691,6901,663.61,672.05
12/26/20231,6751,6841,637.051,645.3
12/27/20231,6571,674.051,653.81,669.45
12/28/20231,674.051,698.81,667.21,681.2
12/29/20231,682.451,692.71,674.61,685.8