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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,656.3442
CLOSE 1,653.4659

Low

LOW 1,419.05

High

HIGH 2,029.9
DATEOPENHIGHLOWCLOSE
01/01/20241,685.81,691.71,6711,676.4
01/02/20241,675.91,689.851,663.451,686.2
01/03/20241,6801,7081,6761,677.65
01/04/20241,694.351,723.951,6901,701.95
01/05/20241,702.951,717.11,697.651,709.5
01/08/20241,715.951,723.651,690.21,696.35
01/09/20241,710.451,7151,674.31,682.45
01/10/20241,6851,6851,658.651,671.85
01/11/20241,6791,702.651,660.151,669.25
01/12/20241,670.251,674.951,6421,651.9
01/15/20241,6551,664.151,630.051,632.4
01/16/20241,6341,646.31,6201,623.5
01/17/20241,614.951,6221,578.051,586.15
01/18/20241,5861,605.351,5591,581.15
01/19/20241,590.951,606.351,5811,600.5
01/20/20241,600.51,610.951,577.751,581
01/23/20241,597.451,615.251,5751,582.5
01/24/20241,594.71,622.851,578.351,620.85
01/25/20241,621.751,6351,613.71,630.15
01/29/20241,6301,641.61,618.51,636.95
01/30/20241,6291,6291,5851,590.55
01/31/20241,5941,6321,5851,627.3
02/01/20241,6321,6321,6131,622.25
02/02/20241,6351,6641,626.71,651.5
02/05/20241,6501,659.91,608.551,614.9
02/06/20241,626.81,626.81,578.61,597.05
02/07/20241,6091,623.751,589.41,596.2
02/08/20241,607.951,607.951,5651,570.55
02/09/20241,586.251,587.31,562.71,570.95
02/12/20241,578.751,579.31,551.51,557.25
02/13/20241,5601,586.451,552.21,568
02/14/20241,5601,5831,5551,579.7
02/15/20241,589.951,5901,564.551,569.4
02/16/20241,583.11,5851,567.051,575.9
02/19/20241,5761,6251,5721,620.15
02/20/20241,617.951,6191,597.51,602.85
02/21/20241,6041,618.61,580.61,586.95
02/22/20241,5991,5991,565.851,592.55
02/23/20241,5961,620.91,5961,616.55
02/26/20241,6161,629.41,6101,614.3
02/27/20241,614.31,623.451,5951,600.6
02/28/20241,6031,609.71,5801,584.5
02/29/20241,584.951,603.61,568.351,593.8
03/01/20241,597.951,620.31,595.21,613.4
03/02/20241,613.41,615.91,6051,610.15
03/04/20241,6161,6251,603.31,619.3
03/05/20241,6301,636.61,541.151,550.5
03/06/20241,5581,5581,530.81,554.6
03/07/20241,557.151,589.651,557.151,582.8
03/11/20241,597.51,616.151,5831,598.8
03/12/20241,590.11,6121,565.151,593.55
03/13/20241,592.31,598.951,5621,573.15
03/14/20241,565.61,5801,550.11,563.7
03/15/20241,547.51,589.61,547.51,571.45
03/18/20241,570.951,579.151,5611,577.05
03/19/20241,574.051,5901,551.11,581.5
03/20/20241,582.51,593.51,566.11,584.7
03/21/20241,5961,609.451,5921,602.6
03/22/20241,5931,6101,583.41,587.55
03/26/20241,5891,6191,5891,593.9
03/27/20241,5901,609.91,578.21,582.65
03/28/20241,5881,6691,5881,643.85
04/01/20241,659.051,6741,640.351,646
04/02/20241,650.91,662.91,625.71,656.55
04/03/20241,6541,654.851,6351,640.35
04/04/20241,6501,662.51,6301,655.8
04/05/20241,658.51,681.51,651.951,677.95
04/08/20241,6901,7021,684.851,689.15
04/09/20241,694.951,7151,687.251,710.4
04/10/20241,7171,7221,6961,704.1
04/12/20241,7001,706.21,689.551,698.65
04/15/20241,6721,6921,654.21,656.85
04/16/20241,6401,648.71,611.351,618.5
04/18/20241,6251,630.11,589.31,593.9
04/19/20241,5871,628.751,568.71,619
04/22/20241,6271,6481,617.51,629.45
04/23/20241,628.61,6521,6161,621.1
04/24/20241,6251,648.851,618.051,630.35
04/25/20241,6301,6721,615.651,655.55
04/26/20241,649.051,649.051,578.451,597.35
04/29/20241,6031,6031,587.351,595.65
04/30/20241,5961,633.951,591.31,615
05/02/20241,6151,6351,6111,615.45
05/03/20241,650.21,7251,6181,627.3
05/06/20241,637.91,637.91,607.051,611.35
05/07/20241,6211,6251,5931,615.15
05/08/20241,6011,6201,598.751,603.05
05/09/20241,606.71,613.11,559.61,564.6
05/10/20241,5601,584.151,5561,572.7
05/13/20241,5741,5871,556.31,580.55
05/14/20241,575.351,589.91,569.051,576.45
05/15/20241,5801,589.651,566.61,569.05
05/16/20241,575.051,6011,560.451,596
05/17/20241,5951,5981,580.051,584.75
05/18/20241,584.71,6001,5751,587.5
05/21/20241,587.51,595.31,5721,582.55
05/22/20241,582.551,5901,5751,583.95
05/23/20241,587.11,613.251,581.251,608.45
05/24/20241,6091,6201,597.051,601.7
05/27/20241,6051,612.851,590.31,595.8
05/28/20241,602.951,6051,589.451,599.65
05/29/20241,594.151,602.351,565.11,569.9
05/30/20241,566.751,575.21,5171,524.1
05/31/20241,5301,552.051,518.91,528.6
06/03/20241,5801,5831,556.451,575.8
06/04/20241,5561,569.21,419.051,477.3
06/05/20241,4901,5281,472.91,517.7
06/06/20241,521.51,541.51,510.81,526.45
06/07/20241,538.951,5801,530.551,567.7
06/10/20241,586.051,5891,559.351,565.8
06/11/20241,5731,577.41,5581,568.25
06/12/20241,5681,593.751,5621,579.1
06/13/20241,586.951,595.551,5811,590.1
06/14/20241,590.11,5961,575.351,591.75
06/18/20241,5991,604.91,5851,597.95
06/19/20241,6001,6001,582.51,594.9
06/20/20241,592.51,5951,573.11,586
06/21/20241,5861,610.851,570.51,578.9
06/24/20241,570.051,589.851,5611,587.65
06/25/20241,587.651,610.751,5711,603.35
06/26/20241,6071,616.51,593.751,600.25
06/27/20241,600.251,614.71,595.051,603.1
06/28/20241,603.11,6221,583.11,588.15
07/01/20241,588.21,590.951,5781,580.2
07/02/20241,580.21,5851,561.11,579.75
07/03/20241,5831,597.51,573.61,594.15
07/04/20241,6101,6101,580.81,585.7
07/05/20241,5871,590.71,570.11,579.6
07/08/20241,579.61,579.61,5621,570.1
07/09/20241,577.71,583.91,5671,581.6
07/10/20241,583.91,5891,570.751,582.55
07/11/20241,5841,5961,5761,587.85
07/12/20241,604.851,604.851,585.151,597.25
07/15/20241,5971,6051,5881,602.2
07/16/20241,6051,6151,598.41,609.55
07/18/20241,6061,6541,593.051,651.25
07/19/20241,6521,6601,6351,640.25
07/22/20241,6251,651.81,623.051,631.15
07/23/20241,6351,647.951,599.451,618.85
07/24/20241,600.61,611.91,5621,579.25
07/25/20241,565.61,582.651,5581,571.95
07/26/20241,5781,592.751,569.051,586.45
07/29/20241,588.151,6251,582.51,617.15
07/30/20241,6141,669.91,595.21,642.65
07/31/20241,650.91,656.251,637.651,651.65
08/01/20241,6551,6591,6301,634.8
08/02/20241,6201,6291,6031,623.45
08/05/20241,5901,6051,5621,567.7
08/06/20241,575.151,5981,557.11,564.1
08/07/20241,584.11,584.81,563.651,571.4
08/08/20241,562.451,576.451,532.551,540.05
08/09/20241,559.91,562.551,545.51,560.2
08/12/20241,5571,570.851,548.11,559
08/13/20241,5541,5691,537.051,543.35
08/14/20241,5451,546.451,526.81,529.15
08/16/20241,5391,552.451,523.251,549.9
08/19/20241,563.91,563.91,545.051,551.1
08/20/20241,554.951,624.91,551.51,602.1
08/21/20241,6001,628.81,599.951,620.95
08/22/20241,624.81,6301,614.051,625.7
08/23/20241,627.91,644.951,623.21,639.9
08/26/20241,6491,6881,638.751,686.2
08/27/20241,686.21,7291,6521,719
08/28/20241,7281,7351,700.051,713.5
08/29/20241,7161,7721,711.551,755.65
08/30/20241,769.951,793.51,750.051,783.05
09/02/20241,796.41,8621,787.81,840.55
09/03/20241,8501,870.951,811.951,865.6
09/04/20241,840.21,879.71,833.051,871.9
09/05/20241,8681,874.71,8501,864.95
09/06/20241,8641,8981,8361,857.15
09/09/20241,8601,873.751,839.051,860.45
09/10/20241,874.81,874.81,815.251,824.5
09/11/20241,8291,853.81,814.251,833.15
09/12/20241,850.71,8601,816.81,854.85
09/13/20241,874.81,906.91,846.51,894.45
09/16/20241,9021,9211,838.051,857.6
09/17/20241,8591,876.851,838.551,848.7
09/18/20241,848.71,8971,843.21,888.2
09/19/20241,8901,9021,8761,890.4
09/20/20241,892.11,924.51,884.351,916.8
09/23/20241,929.851,9341,914.61,919.95
09/24/20241,9201,923.61,898.351,904.65
09/25/20241,9051,938.81,896.051,928.5
09/26/20241,9401,988.251,930.151,982.8
09/27/20241,976.852,029.91,966.32,010.7
09/30/20242,010.72,018.951,968.31,973.4
10/01/20241,9732,007.11,969.051,975.25
10/03/20241,9611,970.051,896.51,913.4
10/04/20241,913.31,9351,865.251,884.55
10/07/20241,884.551,901.61,868.81,879.3
10/08/20241,873.21,893.951,833.11,838.15
10/09/20241,8491,881.21,835.551,866.95
10/10/20241,874.81,887.851,8601,875.7
10/11/20241,875.951,883.81,855.11,876.4
10/14/20241,885.11,885.11,862.551,867.2
10/15/20241,873.61,895.751,8421,853.95
10/16/20241,8551,8711,847.251,862.05
10/17/20241,8681,869.451,809.11,815.8
10/18/20241,8151,833.31,7931,819.9
10/21/20241,8221,823.91,753.951,758.4
10/22/20241,758.551,770.951,716.151,722.6
10/23/20241,727.551,779.51,727.551,739.7
10/24/20241,740.051,7641,718.651,742.1
10/25/20241,742.11,751.91,698.11,707.4
10/28/20241,710.751,737.851,701.951,730.45
10/29/20241,725.151,775.51,7031,766.7
10/30/20241,766.71,777.451,740.21,752.45
10/31/20241,745.21,7551,725.051,750.75
11/04/20241,754.71,7581,694.051,712.5
11/05/20241,714.11,744.31,6861,735.65
11/06/20241,732.11,759.71,732.11,748.7
11/07/20241,7451,7571,705.051,729.7
11/08/20241,7391,743.51,7171,739.75
11/11/20241,727.551,751.951,713.051,717.45
11/12/20241,7251,732.951,688.751,691.75
11/13/20241,6901,695.951,657.451,664.45
11/14/20241,6651,673.551,633.551,639.8
11/18/20241,6341,641.951,6101,616
11/19/20241,622.951,625.951,580.551,596.35
11/21/20241,5961,5961,565.251,569.25
11/22/20241,569.951,6061,562.051,600.85
11/25/20241,6181,638.81,6001,604.9
11/26/20241,614.91,614.91,5821,594.4
11/27/20241,595.951,608.61,5891,600.05
11/28/20241,6051,610.051,567.651,575.05
11/29/20241,581.91,587.951,574.951,579.95
12/02/20241,5881,603.81,5671,596.65
12/03/20241,597.11,609.91,595.051,607.1
12/04/20241,6191,632.251,606.11,628.1
12/05/20241,636.751,654.11,605.451,644.1
12/06/20241,6401,649.951,625.051,635.2
12/09/20241,6421,647.551,619.21,637.05
12/10/20241,644.751,6731,637.11,663.4
12/11/20241,667.11,690.351,6491,686.5
12/12/20241,6851,690.51,674.61,679.3
12/13/20241,667.11,683.61,6351,679.7
12/16/20241,6751,683.951,660.41,673.65
12/17/20241,6731,673.651,633.051,643.15
12/18/20241,6421,647.41,622.61,630.75
12/19/20241,616.81,624.151,583.051,589.55
12/20/20241,589.551,603.61,5651,569.65
12/23/20241,5831,594.751,560.551,563.4
12/24/20241,563.11,572.851,551.651,564.55
12/26/20241,554.451,574.91,554.451,559.3
12/27/20241,567.951,5861,561.11,579.3
12/30/20241,5801,587.851,560.451,576.7
12/31/20241,569.951,575.951,5601,568.1