BAJFINANCE.NS: Bajaj Finance Limited Historical Data

1997 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 0.342

CLOSE 0.3417

Low

LOW 0.205

High

HIGH 0.563

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	0.441	0.45	0.43	0.448
01/02/1997	0.444	0.461	0.441	0.442
01/03/1997	0.439	0.439	0.426	0.43
01/06/1997	0.45	0.453	0.43	0.43
01/07/1997	0.421	0.435	0.417	0.42
01/08/1997	0.442	0.442	0.43	0.436
01/09/1997	0.439	0.461	0.427	0.432
01/10/1997	0.439	0.459	0.439	0.445
01/13/1997	0.439	0.477	0.439	0.477
01/14/1997	0.479	0.501	0.477	0.493
01/15/1997	0.522	0.528	0.515	0.528
01/16/1997	0.563	0.563	0.491	0.494
01/17/1997	0.463	0.515	0.461	0.475
01/20/1997	0.484	0.484	0.444	0.444
01/21/1997	0.443	0.443	0.413	0.417
01/22/1997	0.444	0.446	0.436	0.446
01/24/1997	0.437	0.457	0.437	0.445
01/27/1997	0.448	0.461	0.441	0.441
01/28/1997	0.444	0.452	0.439	0.445
01/29/1997	0.453	0.47	0.453	0.464
01/30/1997	0.453	0.458	0.442	0.451
01/31/1997	0.428	0.435	0.426	0.43
02/03/1997	0.414	0.415	0.404	0.404
02/04/1997	0.404	0.404	0.393	0.402
02/05/1997	0.428	0.429	0.414	0.416
02/06/1997	0.409	0.42	0.406	0.414
02/07/1997	0.417	0.419	0.417	0.417
02/10/1997	0.413	0.414	0.409	0.414
02/11/1997	0.414	0.426	0.405	0.425
02/12/1997	0.417	0.426	0.416	0.426
02/13/1997	0.421	0.421	0.413	0.418
02/14/1997	0.416	0.417	0.416	0.417
02/17/1997	0.417	0.424	0.417	0.421
02/18/1997	0.421	0.421	0.406	0.408
02/19/1997	0.423	0.424	0.417	0.421
02/20/1997	0.41	0.418	0.41	0.415
02/21/1997	0.403	0.409	0.399	0.407
02/24/1997	0.395	0.395	0.391	0.395
02/25/1997	0.39	0.393	0.382	0.387
02/26/1997	0.39	0.39	0.386	0.39
02/27/1997	0.407	0.414	0.398	0.413
02/28/1997	0.425	0.425	0.409	0.418
03/03/1997	0.469	0.475	0.469	0.474
03/04/1997	0.461	0.475	0.453	0.474
03/05/1997	0.489	0.506	0.475	0.479
03/06/1997	0.47	0.477	0.47	0.471
03/10/1997	0.444	0.444	0.438	0.438
03/11/1997	0.409	0.416	0.408	0.41
03/12/1997	0.419	0.43	0.417	0.424
03/13/1997	0.423	0.423	0.409	0.41
03/14/1997	0.414	0.416	0.406	0.408
03/17/1997	0.417	0.417	0.401	0.412
03/18/1997	0.408	0.415	0.395	0.411
03/19/1997	0.401	0.408	0.401	0.403
03/20/1997	0.39	0.417	0.39	0.408
03/21/1997	0.416	0.426	0.406	0.417
03/25/1997	0.41	0.433	0.41	0.429
03/26/1997	0.427	0.441	0.421	0.429
03/27/1997	0.424	0.435	0.418	0.434
03/31/1997	0.408	0.408	0.404	0.404
04/01/1997	0.39	0.425	0.383	0.423
04/02/1997	0.399	0.434	0.399	0.412
04/03/1997	0.422	0.422	0.412	0.419
04/04/1997	0.408	0.408	0.399	0.404
04/07/1997	0.399	0.403	0.392	0.395
04/09/1997	0.417	0.421	0.41	0.418
04/10/1997	0.419	0.428	0.413	0.417
04/11/1997	0.408	0.418	0.404	0.417
04/15/1997	0.411	0.421	0.411	0.417
04/17/1997	0.426	0.426	0.417	0.422
04/21/1997	0.426	0.426	0.421	0.421
04/22/1997	0.416	0.42	0.405	0.405
04/23/1997	0.41	0.421	0.409	0.413
04/24/1997	0.409	0.409	0.404	0.404
04/25/1997	0.402	0.402	0.401	0.402
04/28/1997	0.391	0.399	0.374	0.374
04/29/1997	0.362	0.368	0.355	0.364
04/30/1997	0.386	0.389	0.386	0.388
05/02/1997	0.383	0.386	0.373	0.377
05/05/1997	0.366	0.368	0.36	0.367
05/06/1997	0.361	0.371	0.359	0.366
05/07/1997	0.366	0.374	0.366	0.369
05/08/1997	0.366	0.373	0.366	0.373
05/09/1997	0.37	0.381	0.37	0.376
05/12/1997	0.37	0.373	0.37	0.373
05/13/1997	0.37	0.373	0.366	0.369
05/14/1997	0.358	0.389	0.346	0.383
05/15/1997	0.394	0.404	0.382	0.392
05/16/1997	0.395	0.419	0.384	0.403
05/19/1997	0.398	0.398	0.375	0.375
05/20/1997	0.365	0.368	0.349	0.361
05/21/1997	0.357	0.373	0.357	0.361
05/22/1997	0.352	0.361	0.352	0.358
05/23/1997	0.356	0.356	0.347	0.347
05/26/1997	0.346	0.35	0.34	0.35
05/27/1997	0.34	0.344	0.326	0.326
05/28/1997	0.324	0.328	0.324	0.326
05/29/1997	0.32	0.323	0.311	0.32
05/30/1997	0.324	0.325	0.319	0.319
06/02/1997	0.319	0.325	0.315	0.315
06/03/1997	0.323	0.323	0.306	0.314
06/04/1997	0.316	0.318	0.313	0.315
06/05/1997	0.318	0.324	0.316	0.321
06/06/1997	0.319	0.32	0.315	0.319
06/09/1997	0.311	0.313	0.304	0.312
06/10/1997	0.303	0.311	0.303	0.309
06/11/1997	0.317	0.317	0.304	0.306
06/12/1997	0.306	0.306	0.303	0.303
06/13/1997	0.31	0.324	0.302	0.314
06/16/1997	0.307	0.31	0.3	0.302
06/17/1997	0.318	0.318	0.303	0.31
06/18/1997	0.311	0.331	0.311	0.331
06/19/1997	0.337	0.337	0.327	0.332
06/20/1997	0.328	0.328	0.321	0.322
06/23/1997	0.32	0.326	0.32	0.321
06/24/1997	0.32	0.336	0.32	0.333
06/25/1997	0.336	0.339	0.332	0.337
06/26/1997	0.331	0.335	0.329	0.334
06/27/1997	0.335	0.335	0.328	0.329
06/30/1997	0.335	0.335	0.322	0.328
07/01/1997	0.328	0.331	0.324	0.328
07/02/1997	0.335	0.335	0.325	0.332
07/03/1997	0.335	0.335	0.329	0.329
07/04/1997	0.325	0.33	0.319	0.322
07/07/1997	0.335	0.335	0.326	0.327
07/08/1997	0.328	0.331	0.325	0.329
07/09/1997	0.334	0.35	0.331	0.349
07/10/1997	0.355	0.373	0.355	0.372
07/11/1997	0.377	0.381	0.359	0.369
07/14/1997	0.372	0.373	0.359	0.36
07/15/1997	0.355	0.364	0.355	0.359
07/16/1997	0.364	0.364	0.34	0.341
07/17/1997	0.338	0.339	0.333	0.336
07/21/1997	0.335	0.343	0.335	0.339
07/22/1997	0.337	0.337	0.322	0.323
07/23/1997	0.342	0.346	0.337	0.341
07/24/1997	0.338	0.338	0.325	0.33
07/25/1997	0.329	0.333	0.324	0.325
07/28/1997	0.331	0.335	0.315	0.32
07/29/1997	0.319	0.326	0.315	0.321
07/30/1997	0.322	0.335	0.322	0.333
07/31/1997	0.337	0.339	0.331	0.339
08/01/1997	0.353	0.363	0.341	0.347
08/04/1997	0.342	0.35	0.342	0.344
08/05/1997	0.351	0.361	0.349	0.357
08/06/1997	0.356	0.364	0.35	0.363
08/07/1997	0.357	0.364	0.347	0.348
08/08/1997	0.339	0.346	0.339	0.342
08/11/1997	0.344	0.344	0.333	0.335
08/12/1997	0.337	0.343	0.334	0.336
08/13/1997	0.333	0.334	0.331	0.331
08/14/1997	0.324	0.332	0.321	0.327
08/18/1997	0.335	0.335	0.328	0.328
08/19/1997	0.324	0.325	0.308	0.315
08/20/1997	0.32	0.328	0.32	0.325
08/21/1997	0.328	0.328	0.317	0.327
08/22/1997	0.32	0.337	0.319	0.319
08/25/1997	0.312	0.315	0.312	0.314
08/26/1997	0.315	0.317	0.306	0.31
08/27/1997	0.314	0.317	0.312	0.315
08/28/1997	0.302	0.319	0.302	0.317
08/29/1997	0.313	0.319	0.313	0.315
09/01/1997	0.319	0.319	0.312	0.315
09/02/1997	0.311	0.319	0.309	0.311
09/03/1997	0.319	0.319	0.311	0.319
09/04/1997	0.315	0.323	0.315	0.323
09/05/1997	0.319	0.319	0.313	0.317
09/08/1997	0.312	0.319	0.311	0.313
09/09/1997	0.316	0.316	0.298	0.31
09/10/1997	0.319	0.319	0.312	0.315
09/11/1997	0.315	0.319	0.313	0.314
09/12/1997	0.316	0.318	0.314	0.316
09/15/1997	0.314	0.315	0.309	0.309
09/16/1997	0.311	0.311	0.295	0.296
09/17/1997	0.3	0.304	0.3	0.302
09/18/1997	0.304	0.307	0.304	0.305
09/19/1997	0.306	0.306	0.302	0.304
09/22/1997	0.3	0.302	0.3	0.302
09/23/1997	0.295	0.299	0.29	0.291
09/24/1997	0.296	0.299	0.291	0.291
09/25/1997	0.299	0.299	0.286	0.29
09/26/1997	0.292	0.292	0.289	0.291
09/29/1997	0.288	0.292	0.284	0.287
09/30/1997	0.284	0.302	0.276	0.296
10/01/1997	0.301	0.304	0.296	0.302
10/09/1997	0.302	0.302	0.297	0.297
10/10/1997	0.297	0.297	0.287	0.287
10/13/1997	0.282	0.287	0.28	0.281
10/14/1997	0.279	0.286	0.278	0.285
10/15/1997	0.284	0.284	0.283	0.284
10/16/1997	0.288	0.293	0.284	0.284
10/17/1997	0.284	0.284	0.28	0.284
10/20/1997	0.284	0.284	0.277	0.278
10/21/1997	0.275	0.28	0.273	0.275
10/22/1997	0.258	0.277	0.258	0.26
10/23/1997	0.257	0.265	0.248	0.248
10/24/1997	0.259	0.26	0.236	0.241
10/27/1997	0.248	0.248	0.24	0.24
10/28/1997	0.226	0.234	0.224	0.226
10/29/1997	0.226	0.237	0.223	0.233
10/30/1997	0.237	0.248	0.231	0.245
11/03/1997	0.242	0.242	0.24	0.242
11/04/1997	0.24	0.25	0.238	0.24
11/05/1997	0.234	0.24	0.234	0.24
11/06/1997	0.227	0.242	0.227	0.242
11/07/1997	0.235	0.239	0.235	0.237
11/10/1997	0.235	0.24	0.231	0.236
11/11/1997	0.236	0.243	0.236	0.238
11/12/1997	0.236	0.242	0.236	0.242
11/13/1997	0.236	0.242	0.236	0.239
11/17/1997	0.24	0.24	0.231	0.231
11/18/1997	0.238	0.238	0.228	0.228
11/19/1997	0.222	0.226	0.222	0.222
11/20/1997	0.222	0.23	0.222	0.228
11/21/1997	0.23	0.23	0.224	0.229
11/24/1997	0.224	0.227	0.214	0.218
11/25/1997	0.218	0.222	0.214	0.221
11/26/1997	0.222	0.228	0.219	0.224
11/27/1997	0.226	0.228	0.224	0.228
11/28/1997	0.233	0.234	0.231	0.234
12/01/1997	0.225	0.225	0.222	0.222
12/02/1997	0.222	0.222	0.221	0.222
12/03/1997	0.222	0.222	0.222	0.222
12/04/1997	0.222	0.222	0.217	0.218
12/05/1997	0.217	0.222	0.213	0.213
12/08/1997	0.206	0.222	0.205	0.222
12/09/1997	0.222	0.222	0.218	0.218
12/10/1997	0.226	0.226	0.218	0.224
12/11/1997	0.222	0.222	0.218	0.218
12/12/1997	0.224	0.226	0.22	0.226
12/15/1997	0.222	0.241	0.222	0.241
12/16/1997	0.24	0.258	0.24	0.258
12/17/1997	0.268	0.268	0.242	0.254
12/18/1997	0.257	0.257	0.248	0.251
12/19/1997	0.248	0.256	0.248	0.256
12/22/1997	0.257	0.266	0.257	0.266
12/23/1997	0.26	0.269	0.26	0.268
12/24/1997	0.275	0.275	0.257	0.272
12/26/1997	0.273	0.291	0.272	0.291
12/29/1997	0.294	0.31	0.294	0.308
12/30/1997	0.291	0.304	0.291	0.297
12/31/1997	0.302	0.302	0.291	0.291

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

1997 Historical Chart

Average

Low

High