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 Finance Limited logo
BAJFINANCE.NS
Bajaj Finance Limited
10:00:00
961.8 ₹
0.0000 (%0.00)
Previous Close: 958.85
Day Low₺953.25
Day High₺971.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0737
CLOSE 1.0735

Low

LOW 0.657

High

HIGH 1.44
DATEOPENHIGHLOWCLOSE
02/09/19951.421.441.41.4
02/10/19951.331.371.331.37
02/13/19951.361.361.321.32
02/14/19951.331.331.311.31
02/15/19951.271.311.271.31
02/16/19951.31.351.31.35
02/20/19951.31.331.31.33
02/21/19951.31.31.241.24
02/22/19951.231.291.21.24
02/23/19951.241.291.241.29
02/24/19951.331.331.31.3
02/28/19951.291.291.281.28
03/01/19951.331.331.321.32
03/02/19951.311.371.311.34
03/03/19951.361.411.361.41
03/06/19951.421.421.381.42
03/07/19951.391.391.381.38
03/08/19951.391.391.351.35
03/09/19951.351.371.351.37
03/10/19951.381.381.381.38
03/13/19951.351.351.351.35
03/14/19951.31.311.291.29
03/15/19951.381.381.311.35
03/16/19951.331.331.311.33
03/20/19951.251.261.251.26
03/21/19951.241.251.231.23
03/22/19951.241.291.241.28
03/23/19951.311.311.281.28
03/24/19951.261.261.241.24
03/27/19951.241.271.231.24
03/28/19951.271.271.241.25
03/29/19951.261.261.261.26
03/30/19951.281.281.251.25
03/31/19951.241.251.241.25
04/03/19951.281.281.251.26
04/04/19951.261.271.261.27
04/05/19951.271.31.271.29
04/06/19951.311.331.31.33
04/07/19951.331.351.31.35
04/10/19951.331.331.311.33
04/11/19951.311.331.311.33
04/12/19951.31.331.31.33
04/17/19951.331.361.331.33
04/18/19951.31.331.31.33
04/19/19951.311.311.281.29
04/20/19951.271.271.241.24
04/21/19951.241.281.241.28
04/24/19951.251.261.241.24
04/25/19951.231.231.151.19
04/26/19951.221.221.111.16
04/27/19951.171.171.151.15
04/28/19951.131.131.121.12
05/02/19951.111.131.111.12
05/03/19951.051.111.051.11
05/04/19951.111.151.111.15
05/05/19951.171.171.161.16
05/08/19951.141.21.141.2
05/09/19951.191.21.181.18
05/10/19951.191.221.181.22
05/12/19951.21.21.151.15
05/15/19951.151.151.111.11
05/16/19951.141.141.111.12
05/17/19951.151.151.121.12
05/18/19951.151.151.131.13
05/19/19951.141.141.141.14
05/22/19951.141.161.141.16
05/23/19951.141.141.111.12
05/24/19951.131.141.121.14
05/25/19951.121.131.121.13
05/26/19951.141.141.141.14
05/29/19951.131.131.131.13
05/30/19951.141.141.131.14
05/31/19951.111.151.111.15
06/01/19951.081.111.081.1
06/02/19951.091.111.081.11
06/05/19951.121.171.111.17
06/06/19951.151.231.141.21
06/07/19951.241.381.241.37
06/08/19951.311.351.311.35
06/09/19951.321.321.271.27
06/12/19951.281.281.231.23
06/13/19951.281.281.211.23
06/14/19951.231.231.21.2
06/15/19951.161.161.151.15
06/16/19951.151.181.151.16
06/19/19951.191.211.191.21
06/20/19951.211.231.21.2
06/21/19951.211.211.211.21
06/22/19951.211.211.211.21
06/23/19951.21.21.181.2
06/26/19951.241.241.121.12
06/27/19951.131.131.061.06
06/28/19951.061.111.051.11
06/29/19951.111.111.081.1
06/30/19951.11.11.081.1
07/03/19951.061.061.051.06
07/04/19951.041.040.9941.02
07/05/19951.031.041.011.04
07/06/19950.97610.9761
07/07/19950.9940.9940.9940.994
07/10/19951.031.061.021.06
07/11/19951.031.061.031.06
07/12/19951.081.111.071.07
07/13/19951.11.141.11.14
07/14/19951.141.151.141.14
07/17/19951.191.251.191.25
07/18/19951.281.281.241.24
07/19/19951.241.241.211.24
07/20/19951.221.251.221.24
07/21/19951.211.231.211.23
07/24/19951.211.211.21.2
07/25/19951.211.231.21.23
07/26/19951.321.381.311.36
07/27/19951.331.331.31.32
07/28/19951.261.271.241.24
07/31/19951.241.241.231.24
08/01/19951.231.241.191.21
08/02/19951.221.231.211.23
08/03/19951.221.221.191.19
08/04/19951.191.21.181.2
08/07/19951.181.21.181.2
08/08/19951.151.191.151.17
08/09/19951.131.171.131.15
08/11/19951.141.141.131.14
08/14/19951.111.121.111.12
08/16/19951.141.141.11.1
08/17/19951.091.11.061.07
08/18/19951.11.11.071.07
08/21/19951.071.081.071.08
08/22/19951.061.061.011.04
08/23/19951.051.061.051.05
08/24/19951.061.061.041.05
08/25/19951.021.030.9851.03
08/28/19950.9811.010.9810.994
08/30/19951.031.030.9761
08/31/19950.9781.010.9761
09/01/19950.99810.9981
09/04/19950.9940.9940.9850.994
09/05/19950.9770.9850.9680.968
09/06/19950.9760.9760.9670.976
09/07/19950.9760.9850.9760.985
09/08/199511.010.9940.994
09/11/19950.97610.9760.996
09/12/19950.9991.020.9991.02
09/13/199511.010.9981.01
09/14/19951.011.021.011.02
09/15/19951.011.031.011.03
09/18/19950.9851.020.9761.01
09/19/19951.021.020.9760.976
09/20/19950.9781.010.9781.01
09/21/19951.031.030.9941
09/22/1995110.9871
09/25/19950.9770.9940.9770.985
09/26/19950.99410.9940.997
09/27/19951.041.051.021.02
09/28/19951.011.010.9850.994
09/29/19950.9851.020.9850.998
10/04/19951111
10/05/19951.011.0111
10/06/199511.0211
10/09/199511.0411.01
10/10/19951.011.010.9410.949
10/11/19950.9910.9920.9810.981
10/12/19950.9810.9850.9590.967
10/13/19950.9670.9670.9520.963
10/16/19950.9630.9670.9490.949
10/17/19950.9490.9850.9320.932
10/18/19950.9320.9550.9140.932
10/19/19950.9220.9220.8830.883
10/20/19950.8950.8950.8430.87
10/23/19950.870.8960.8520.867
10/24/19950.870.8740.8430.843
10/25/19950.870.8870.870.887
10/26/19950.8870.8870.8520.87
10/27/19950.8430.8490.8430.849
10/30/19950.8430.8610.8430.844
10/31/19950.8440.8520.8430.847
11/01/19950.8520.8660.8520.861
11/02/19950.870.870.8520.865
11/03/19950.870.8780.8670.876
11/06/19950.870.870.8520.852
11/07/19950.8520.870.8520.861
11/08/19950.8610.8610.8610.861
11/09/19950.8430.8470.8430.846
11/10/19950.8430.8430.7990.823
11/13/19950.8430.8430.7990.799
11/14/19950.7720.7720.7190.719
11/15/19950.6570.7190.6570.705
11/16/19950.710.7410.710.721
11/17/19950.7210.7360.6880.692
11/20/19950.6740.6740.6570.666
11/21/19950.6840.7010.6840.697
11/22/19950.6660.6830.6660.677
11/23/19950.6740.6830.6740.683
11/24/19950.6830.6920.6740.679
11/27/19950.710.7230.7010.722
11/28/19950.710.710.6920.692
11/29/19950.6940.7140.6940.701
11/30/19950.710.710.710.71
12/01/19950.7280.7360.7190.736
12/04/19950.7360.7360.7230.723
12/05/19950.7280.7320.7240.724
12/06/19950.7360.7360.7360.736
12/07/19950.7450.7880.7450.776
12/08/19950.7990.8120.790.79
12/11/19950.7810.7810.7550.755
12/12/19950.7680.7810.7680.776
12/13/19950.7630.7720.7630.772
12/14/19950.7540.7720.750.772
12/15/19950.7720.7720.7440.763
12/18/19950.7720.7720.7390.772
12/19/19950.7410.7450.7190.719
12/20/19950.7280.7280.7280.728
12/21/19950.730.7360.730.732
12/22/19950.7450.7590.7360.738
12/26/19950.7450.7450.7360.736
12/27/19950.7360.7540.7360.754
12/28/19950.7540.7540.7540.754
12/29/19950.7540.7540.7370.754