BAJFINANCE.NS: Bajaj Finance Limited Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5393

CLOSE 0.5382

Low

LOW 0.337

High

HIGH 0.823

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	0.736	0.736	0.736	0.736
01/02/1996	0.736	0.745	0.715	0.715
01/03/1996	0.728	0.736	0.728	0.734
01/04/1996	0.732	0.732	0.732	0.732
01/05/1996	0.71	0.71	0.701	0.701
01/08/1996	0.701	0.71	0.688	0.688
01/09/1996	0.685	0.688	0.674	0.674
01/10/1996	0.71	0.71	0.662	0.692
01/11/1996	0.666	0.674	0.661	0.67
01/12/1996	0.666	0.674	0.659	0.67
01/15/1996	0.666	0.666	0.666	0.666
01/16/1996	0.657	0.666	0.648	0.649
01/17/1996	0.648	0.648	0.63	0.648
01/18/1996	0.626	0.626	0.621	0.626
01/19/1996	0.617	0.617	0.612	0.612
01/22/1996	0.595	0.595	0.573	0.576
01/23/1996	0.576	0.621	0.568	0.609
01/24/1996	0.577	0.579	0.568	0.568
01/25/1996	0.55	0.55	0.537	0.538
01/29/1996	0.538	0.55	0.532	0.54
01/30/1996	0.546	0.573	0.546	0.559
01/31/1996	0.546	0.586	0.537	0.586
02/01/1996	0.586	0.612	0.586	0.612
02/02/1996	0.673	0.673	0.639	0.671
02/05/1996	0.703	0.705	0.69	0.705
02/06/1996	0.705	0.732	0.694	0.704
02/07/1996	0.666	0.674	0.657	0.674
02/08/1996	0.683	0.697	0.677	0.694
02/09/1996	0.71	0.719	0.701	0.709
02/12/1996	0.754	0.783	0.71	0.763
02/13/1996	0.763	0.798	0.745	0.798
02/14/1996	0.816	0.823	0.754	0.798
02/15/1996	0.79	0.799	0.763	0.781
02/16/1996	0.776	0.776	0.745	0.745
02/19/1996	0.736	0.752	0.736	0.739
02/20/1996	0.736	0.736	0.728	0.728
02/22/1996	0.71	0.772	0.71	0.747
02/23/1996	0.745	0.745	0.728	0.736
02/26/1996	0.754	0.754	0.719	0.719
02/27/1996	0.712	0.712	0.692	0.696
02/28/1996	0.71	0.71	0.683	0.687
02/29/1996	0.666	0.67	0.639	0.642
03/01/1996	0.621	0.638	0.591	0.626
03/04/1996	0.603	0.621	0.599	0.614
03/06/1996	0.621	0.63	0.612	0.613
03/07/1996	0.612	0.632	0.612	0.621
03/08/1996	0.619	0.619	0.595	0.595
03/11/1996	0.603	0.603	0.581	0.589
03/12/1996	0.581	0.595	0.568	0.595
03/13/1996	0.603	0.606	0.596	0.606
03/14/1996	0.612	0.617	0.603	0.617
03/15/1996	0.617	0.621	0.599	0.599
03/18/1996	0.599	0.599	0.577	0.577
03/19/1996	0.577	0.577	0.559	0.563
03/21/1996	0.568	0.577	0.568	0.577
03/22/1996	0.577	0.577	0.559	0.559
03/25/1996	0.563	0.572	0.563	0.563
03/26/1996	0.559	0.559	0.541	0.541
03/27/1996	0.568	0.568	0.541	0.548
03/28/1996	0.559	0.566	0.559	0.566
03/29/1996	0.568	0.595	0.568	0.585
04/01/1996	0.581	0.581	0.568	0.576
04/02/1996	0.592	0.592	0.577	0.578
04/03/1996	0.595	0.595	0.577	0.579
04/04/1996	0.568	0.577	0.559	0.577
04/08/1996	0.577	0.582	0.559	0.559
04/09/1996	0.577	0.577	0.515	0.523
04/10/1996	0.533	0.55	0.533	0.55
04/11/1996	0.55	0.559	0.543	0.556
04/12/1996	0.552	0.558	0.546	0.552
04/15/1996	0.552	0.559	0.55	0.553
04/16/1996	0.55	0.55	0.537	0.538
04/17/1996	0.541	0.568	0.541	0.564
04/18/1996	0.568	0.588	0.568	0.581
04/19/1996	0.599	0.642	0.599	0.641
04/22/1996	0.641	0.683	0.599	0.616
04/23/1996	0.616	0.63	0.603	0.61
04/24/1996	0.612	0.675	0.612	0.671
04/25/1996	0.671	0.697	0.666	0.669
04/26/1996	0.669	0.701	0.648	0.674
04/29/1996	0.674	0.692	0.67	0.673
04/30/1996	0.681	0.701	0.681	0.696
05/01/1996	0.696	0.718	0.688	0.693
05/02/1996	0.693	0.719	0.692	0.705
05/03/1996	0.707	0.72	0.707	0.71
05/06/1996	0.666	0.693	0.648	0.666
05/07/1996	0.666	0.674	0.653	0.674
05/08/1996	0.674	0.683	0.666	0.674
05/09/1996	0.674	0.692	0.661	0.67
05/10/1996	0.666	0.67	0.641	0.647
05/13/1996	0.647	0.657	0.644	0.656
05/14/1996	0.656	0.657	0.643	0.654
05/15/1996	0.652	0.652	0.621	0.63
05/16/1996	0.63	0.65	0.63	0.634
05/17/1996	0.63	0.63	0.621	0.626
05/20/1996	0.612	0.612	0.595	0.595
05/21/1996	0.595	0.603	0.577	0.588
05/22/1996	0.595	0.601	0.595	0.601
05/23/1996	0.601	0.603	0.577	0.59
05/24/1996	0.59	0.603	0.59	0.603
05/27/1996	0.603	0.603	0.59	0.603
05/28/1996	0.595	0.595	0.568	0.579
05/29/1996	0.595	0.599	0.595	0.595
05/30/1996	0.597	0.603	0.597	0.601
05/31/1996	0.601	0.602	0.586	0.597
06/03/1996	0.604	0.621	0.604	0.604
06/04/1996	0.604	0.619	0.604	0.605
06/05/1996	0.612	0.612	0.595	0.599
06/06/1996	0.599	0.603	0.597	0.603
06/07/1996	0.577	0.608	0.577	0.595
06/10/1996	0.606	0.606	0.59	0.602
06/11/1996	0.603	0.603	0.586	0.597
06/12/1996	0.595	0.603	0.581	0.591
06/13/1996	0.61	0.61	0.588	0.601
06/14/1996	0.59	0.639	0.59	0.626
06/17/1996	0.643	0.648	0.617	0.644
06/18/1996	0.639	0.65	0.63	0.648
06/19/1996	0.648	0.648	0.632	0.635
06/20/1996	0.639	0.639	0.595	0.628
06/21/1996	0.612	0.629	0.603	0.604
06/24/1996	0.602	0.606	0.599	0.604
06/25/1996	0.61	0.61	0.587	0.602
06/26/1996	0.595	0.607	0.588	0.588
06/27/1996	0.606	0.606	0.586	0.591
06/28/1996	0.579	0.586	0.579	0.586
07/01/1996	0.577	0.586	0.572	0.583
07/02/1996	0.603	0.603	0.555	0.559
07/03/1996	0.559	0.567	0.533	0.534
07/04/1996	0.532	0.541	0.524	0.536
07/05/1996	0.541	0.55	0.541	0.547
07/08/1996	0.532	0.548	0.532	0.543
07/09/1996	0.533	0.554	0.52	0.534
07/10/1996	0.541	0.567	0.541	0.56
07/11/1996	0.563	0.565	0.56	0.563
07/12/1996	0.568	0.568	0.559	0.559
07/15/1996	0.552	0.572	0.552	0.562
07/16/1996	0.554	0.563	0.534	0.543
07/17/1996	0.55	0.55	0.541	0.546
07/18/1996	0.543	0.547	0.542	0.542
07/19/1996	0.542	0.552	0.541	0.55
07/22/1996	0.553	0.559	0.553	0.557
07/23/1996	0.55	0.554	0.543	0.552
07/24/1996	0.506	0.541	0.506	0.537
07/25/1996	0.541	0.575	0.533	0.547
07/26/1996	0.557	0.557	0.535	0.539
07/29/1996	0.546	0.546	0.522	0.524
07/30/1996	0.528	0.528	0.497	0.507
07/31/1996	0.488	0.506	0.488	0.497
08/01/1996	0.497	0.515	0.497	0.515
08/02/1996	0.506	0.51	0.504	0.51
08/05/1996	0.51	0.51	0.497	0.498
08/06/1996	0.501	0.501	0.47	0.47
08/07/1996	0.479	0.487	0.475	0.481
08/08/1996	0.484	0.486	0.453	0.454
08/09/1996	0.453	0.461	0.445	0.448
08/12/1996	0.444	0.444	0.424	0.428
08/13/1996	0.413	0.417	0.392	0.415
08/14/1996	0.408	0.419	0.393	0.4
08/16/1996	0.402	0.403	0.386	0.398
08/19/1996	0.393	0.402	0.382	0.395
08/20/1996	0.39	0.424	0.39	0.406
08/21/1996	0.421	0.421	0.404	0.41
08/22/1996	0.409	0.412	0.404	0.407
08/23/1996	0.402	0.417	0.402	0.417
08/26/1996	0.424	0.434	0.417	0.42
08/27/1996	0.417	0.433	0.417	0.429
08/28/1996	0.444	0.475	0.444	0.475
08/29/1996	0.497	0.524	0.479	0.506
08/30/1996	0.51	0.532	0.51	0.524
09/02/1996	0.53	0.532	0.521	0.532
09/03/1996	0.508	0.532	0.479	0.497
09/04/1996	0.489	0.495	0.479	0.494
09/05/1996	0.499	0.509	0.499	0.507
09/06/1996	0.515	0.516	0.501	0.505
09/09/1996	0.501	0.501	0.488	0.488
09/10/1996	0.497	0.497	0.466	0.476
09/11/1996	0.469	0.475	0.467	0.467
09/12/1996	0.47	0.481	0.468	0.474
09/13/1996	0.475	0.479	0.467	0.467
09/16/1996	0.461	0.463	0.452	0.452
09/17/1996	0.447	0.461	0.444	0.45
09/18/1996	0.459	0.468	0.453	0.468
09/19/1996	0.461	0.47	0.461	0.464
09/20/1996	0.47	0.47	0.453	0.461
09/23/1996	0.441	0.453	0.441	0.444
09/24/1996	0.427	0.439	0.426	0.428
09/25/1996	0.434	0.442	0.43	0.435
09/26/1996	0.421	0.421	0.415	0.417
09/27/1996	0.413	0.413	0.399	0.411
09/30/1996	0.399	0.417	0.399	0.414
10/01/1996	0.413	0.417	0.399	0.402
10/03/1996	0.413	0.413	0.404	0.408
10/04/1996	0.417	0.417	0.392	0.392
10/07/1996	0.373	0.388	0.373	0.386
10/08/1996	0.373	0.388	0.364	0.386
10/09/1996	0.405	0.412	0.399	0.408
10/10/1996	0.433	0.437	0.417	0.433
10/11/1996	0.448	0.451	0.422	0.429
10/14/1996	0.421	0.421	0.399	0.399
10/15/1996	0.382	0.399	0.376	0.39
10/16/1996	0.393	0.417	0.393	0.408
10/17/1996	0.399	0.402	0.398	0.398
10/18/1996	0.39	0.408	0.39	0.4
10/22/1996	0.413	0.428	0.413	0.421
10/23/1996	0.444	0.451	0.443	0.451
10/24/1996	0.478	0.483	0.435	0.445
10/25/1996	0.435	0.451	0.424	0.439
10/28/1996	0.439	0.445	0.435	0.439
10/29/1996	0.43	0.435	0.418	0.429
10/31/1996	0.415	0.419	0.408	0.419
11/01/1996	0.4	0.421	0.4	0.415
11/04/1996	0.408	0.408	0.402	0.404
11/05/1996	0.404	0.407	0.39	0.392
11/06/1996	0.394	0.397	0.394	0.397
11/07/1996	0.4	0.402	0.39	0.401
11/08/1996	0.408	0.418	0.4	0.412
11/11/1996	0.417	0.419	0.413	0.419
11/13/1996	0.408	0.424	0.408	0.424
11/14/1996	0.421	0.426	0.419	0.426
11/15/1996	0.4	0.42	0.4	0.415
11/18/1996	0.421	0.421	0.417	0.418
11/19/1996	0.418	0.418	0.408	0.41
11/20/1996	0.412	0.412	0.4	0.401
11/21/1996	0.401	0.401	0.386	0.386
11/22/1996	0.39	0.39	0.382	0.382
11/25/1996	0.36	0.363	0.355	0.361
11/26/1996	0.355	0.367	0.353	0.367
11/27/1996	0.345	0.355	0.345	0.355
11/28/1996	0.364	0.368	0.36	0.364
11/29/1996	0.357	0.368	0.357	0.364
12/02/1996	0.362	0.364	0.355	0.355
12/03/1996	0.337	0.359	0.337	0.35
12/04/1996	0.347	0.35	0.337	0.349
12/05/1996	0.346	0.352	0.343	0.352
12/06/1996	0.364	0.37	0.347	0.354
12/09/1996	0.363	0.363	0.355	0.361
12/10/1996	0.35	0.35	0.337	0.338
12/11/1996	0.338	0.361	0.338	0.36
12/12/1996	0.364	0.375	0.358	0.365
12/13/1996	0.358	0.358	0.352	0.355
12/16/1996	0.364	0.368	0.362	0.362
12/17/1996	0.367	0.368	0.353	0.357
12/18/1996	0.37	0.382	0.37	0.382
12/19/1996	0.386	0.39	0.386	0.387
12/20/1996	0.398	0.408	0.393	0.398
12/23/1996	0.393	0.403	0.393	0.398
12/24/1996	0.389	0.394	0.374	0.39
12/31/1996	0.444	0.444	0.41	0.421

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

1996 Historical Chart

Average

Low

High