BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2002 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 0.4444

CLOSE 0.4474

Low

LOW 0.293

High

HIGH 0.665

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	0.298	0.302	0.293	0.302
01/02/2002	0.309	0.309	0.3	0.303
01/03/2002	0.311	0.311	0.302	0.306
01/07/2002	0.302	0.311	0.302	0.304
01/08/2002	0.302	0.306	0.302	0.302
01/09/2002	0.304	0.319	0.304	0.308
01/10/2002	0.314	0.315	0.304	0.305
01/11/2002	0.305	0.308	0.305	0.305
01/14/2002	0.311	0.323	0.303	0.303
01/15/2002	0.315	0.326	0.315	0.319
01/16/2002	0.344	0.345	0.319	0.343
01/17/2002	0.347	0.369	0.339	0.346
01/18/2002	0.342	0.362	0.342	0.346
01/21/2002	0.339	0.347	0.333	0.343
01/22/2002	0.344	0.346	0.337	0.339
01/23/2002	0.344	0.366	0.344	0.359
01/24/2002	0.366	0.37	0.348	0.36
01/25/2002	0.347	0.362	0.347	0.35
01/28/2002	0.358	0.358	0.351	0.355
01/29/2002	0.351	0.355	0.351	0.353
01/30/2002	0.346	0.363	0.346	0.358
01/31/2002	0.361	0.361	0.358	0.358
02/01/2002	0.342	0.359	0.342	0.359
02/04/2002	0.355	0.359	0.355	0.359
02/05/2002	0.349	0.359	0.337	0.35
02/06/2002	0.355	0.356	0.355	0.355
02/07/2002	0.353	0.361	0.353	0.359
02/08/2002	0.355	0.363	0.355	0.363
02/11/2002	0.428	0.428	0.36	0.368
02/12/2002	0.368	0.386	0.368	0.382
02/13/2002	0.382	0.408	0.382	0.398
02/14/2002	0.398	0.414	0.391	0.413
02/15/2002	0.434	0.435	0.413	0.425
02/18/2002	0.437	0.505	0.437	0.485
02/19/2002	0.488	0.506	0.445	0.452
02/20/2002	0.457	0.457	0.416	0.417
02/21/2002	0.442	0.449	0.426	0.44
02/22/2002	0.44	0.444	0.426	0.429
02/25/2002	0.414	0.426	0.409	0.423
02/26/2002	0.426	0.426	0.408	0.413
02/27/2002	0.413	0.417	0.404	0.417
02/28/2002	0.355	0.443	0.355	0.393
03/01/2002	0.408	0.421	0.395	0.415
03/04/2002	0.399	0.443	0.391	0.424
03/05/2002	0.426	0.435	0.419	0.43
03/06/2002	0.421	0.429	0.419	0.427
03/07/2002	0.433	0.434	0.421	0.421
03/08/2002	0.417	0.426	0.417	0.421
03/11/2002	0.417	0.421	0.417	0.418
03/12/2002	0.435	0.502	0.433	0.474
03/13/2002	0.461	0.47	0.426	0.435
03/14/2002	0.444	0.452	0.436	0.445
03/15/2002	0.453	0.465	0.446	0.465
03/18/2002	0.466	0.477	0.448	0.453
03/19/2002	0.448	0.453	0.433	0.435
03/20/2002	0.432	0.444	0.428	0.439
03/21/2002	0.424	0.434	0.417	0.426
03/22/2002	0.418	0.433	0.417	0.421
03/26/2002	0.402	0.421	0.402	0.417
03/27/2002	0.413	0.413	0.413	0.413
03/28/2002	0.4	0.428	0.4	0.427
04/01/2002	0.417	0.419	0.417	0.419
04/02/2002	0.424	0.425	0.405	0.417
04/03/2002	0.425	0.425	0.404	0.418
04/04/2002	0.402	0.466	0.402	0.43
04/05/2002	0.438	0.438	0.428	0.431
04/08/2002	0.426	0.439	0.417	0.421
04/09/2002	0.43	0.43	0.421	0.426
04/10/2002	0.422	0.433	0.422	0.428
04/11/2002	0.428	0.43	0.408	0.417
04/12/2002	0.434	0.434	0.408	0.421
04/15/2002	0.421	0.433	0.421	0.433
04/16/2002	0.426	0.426	0.421	0.421
04/17/2002	0.426	0.429	0.426	0.427
04/18/2002	0.431	0.435	0.426	0.43
04/19/2002	0.434	0.434	0.421	0.421
04/22/2002	0.417	0.428	0.409	0.426
04/23/2002	0.426	0.433	0.426	0.426
04/24/2002	0.428	0.43	0.426	0.43
04/25/2002	0.427	0.435	0.427	0.431
04/26/2002	0.427	0.434	0.426	0.43
04/29/2002	0.43	0.492	0.43	0.461
04/30/2002	0.466	0.477	0.461	0.472
05/02/2002	0.399	0.567	0.378	0.557
05/03/2002	0.583	0.583	0.538	0.551
05/06/2002	0.533	0.655	0.533	0.645
05/07/2002	0.652	0.665	0.586	0.617
05/08/2002	0.621	0.656	0.603	0.606
05/09/2002	0.592	0.621	0.577	0.577
05/10/2002	0.606	0.612	0.587	0.605
05/13/2002	0.637	0.639	0.598	0.603
05/14/2002	0.612	0.62	0.582	0.596
05/15/2002	0.595	0.603	0.588	0.599
05/16/2002	0.586	0.595	0.579	0.584
05/17/2002	0.542	0.568	0.541	0.555
05/20/2002	0.524	0.545	0.524	0.536
05/21/2002	0.515	0.524	0.494	0.499
05/22/2002	0.471	0.506	0.471	0.504
05/23/2002	0.497	0.499	0.488	0.49
05/24/2002	0.506	0.532	0.506	0.53
05/27/2002	0.532	0.532	0.502	0.513
05/28/2002	0.506	0.506	0.484	0.494
05/29/2002	0.488	0.501	0.488	0.495
05/30/2002	0.488	0.501	0.488	0.492
05/31/2002	0.524	0.524	0.484	0.488
06/03/2002	0.461	0.526	0.461	0.521
06/04/2002	0.488	0.522	0.488	0.515
06/05/2002	0.524	0.526	0.508	0.524
06/06/2002	0.506	0.53	0.506	0.511
06/07/2002	0.524	0.524	0.5	0.506
06/10/2002	0.507	0.529	0.507	0.52
06/11/2002	0.515	0.55	0.515	0.532
06/12/2002	0.537	0.54	0.516	0.526
06/13/2002	0.524	0.537	0.516	0.521
06/14/2002	0.535	0.557	0.522	0.538
06/17/2002	0.537	0.56	0.537	0.547
06/18/2002	0.576	0.576	0.551	0.555
06/19/2002	0.542	0.55	0.532	0.535
06/20/2002	0.532	0.557	0.532	0.555
06/21/2002	0.568	0.568	0.543	0.547
06/24/2002	0.541	0.545	0.526	0.544
06/25/2002	0.55	0.559	0.525	0.538
06/26/2002	0.475	0.536	0.475	0.529
06/27/2002	0.537	0.539	0.52	0.532
06/28/2002	0.532	0.539	0.524	0.525
07/01/2002	0.524	0.554	0.524	0.541
07/02/2002	0.552	0.554	0.542	0.544
07/03/2002	0.551	0.555	0.533	0.547
07/04/2002	0.55	0.557	0.542	0.553
07/05/2002	0.556	0.566	0.547	0.559
07/08/2002	0.55	0.572	0.55	0.563
07/09/2002	0.559	0.576	0.557	0.562
07/10/2002	0.549	0.549	0.515	0.522
07/11/2002	0.498	0.521	0.498	0.519
07/12/2002	0.55	0.55	0.524	0.532
07/15/2002	0.532	0.548	0.519	0.533
07/16/2002	0.52	0.544	0.52	0.532
07/17/2002	0.47	0.514	0.462	0.504
07/18/2002	0.488	0.515	0.484	0.508
07/19/2002	0.503	0.52	0.502	0.515
07/22/2002	0.508	0.515	0.497	0.497
07/23/2002	0.482	0.508	0.482	0.506
07/24/2002	0.506	0.513	0.494	0.506
07/25/2002	0.506	0.506	0.479	0.485
07/26/2002	0.515	0.515	0.473	0.487
07/29/2002	0.422	0.425	0.39	0.425
07/30/2002	0.417	0.433	0.404	0.428
07/31/2002	0.418	0.43	0.415	0.421
08/01/2002	0.425	0.452	0.425	0.446
08/02/2002	0.407	0.461	0.407	0.45
08/05/2002	0.46	0.479	0.453	0.479
08/06/2002	0.463	0.468	0.463	0.465
08/07/2002	0.48	0.485	0.466	0.475
08/08/2002	0.479	0.479	0.461	0.465
08/09/2002	0.466	0.47	0.457	0.47
08/12/2002	0.461	0.479	0.461	0.461
08/13/2002	0.461	0.47	0.453	0.457
08/14/2002	0.457	0.464	0.453	0.454
08/16/2002	0.461	0.469	0.457	0.465
08/19/2002	0.453	0.472	0.452	0.454
08/20/2002	0.453	0.453	0.438	0.443
08/21/2002	0.453	0.461	0.444	0.444
08/22/2002	0.444	0.444	0.435	0.444
08/23/2002	0.446	0.448	0.446	0.448
08/26/2002	0.444	0.444	0.418	0.444
08/27/2002	0.448	0.451	0.444	0.444
08/28/2002	0.437	0.456	0.437	0.441
08/29/2002	0.44	0.446	0.435	0.435
08/30/2002	0.44	0.457	0.439	0.453
09/02/2002	0.437	0.437	0.435	0.435
09/03/2002	0.439	0.44	0.437	0.437
09/04/2002	0.439	0.444	0.438	0.444
09/05/2002	0.444	0.447	0.444	0.447
09/06/2002	0.435	0.453	0.435	0.444
09/09/2002	0.436	0.441	0.435	0.44
09/11/2002	0.44	0.443	0.435	0.437
09/12/2002	0.451	0.451	0.439	0.445
09/13/2002	0.444	0.444	0.439	0.444
09/16/2002	0.444	0.446	0.439	0.443
09/17/2002	0.444	0.446	0.442	0.442
09/18/2002	0.444	0.446	0.44	0.441
09/19/2002	0.436	0.449	0.436	0.441
09/20/2002	0.375	0.444	0.375	0.442
09/23/2002	0.45	0.453	0.439	0.451
09/24/2002	0.45	0.45	0.442	0.444
09/25/2002	0.435	0.444	0.435	0.439
09/27/2002	0.441	0.441	0.441	0.441
09/30/2002	0.442	0.442	0.439	0.439
10/01/2002	0.439	0.444	0.439	0.44
10/03/2002	0.435	0.435	0.435	0.435
10/04/2002	0.436	0.438	0.436	0.436
10/07/2002	0.44	0.444	0.439	0.439
10/08/2002	0.444	0.444	0.435	0.437
10/09/2002	0.432	0.437	0.431	0.436
10/10/2002	0.436	0.436	0.435	0.435
10/11/2002	0.436	0.438	0.435	0.437
10/14/2002	0.4	0.455	0.4	0.444
10/16/2002	0.436	0.443	0.436	0.44
10/17/2002	0.443	0.444	0.435	0.443
10/18/2002	0.435	0.444	0.435	0.439
10/21/2002	0.435	0.445	0.435	0.444
10/22/2002	0.437	0.444	0.426	0.427
10/23/2002	0.443	0.443	0.424	0.425
10/24/2002	0.417	0.426	0.417	0.42
10/25/2002	0.417	0.426	0.4	0.418
10/28/2002	0.417	0.425	0.417	0.425
10/29/2002	0.382	0.418	0.382	0.417
10/30/2002	0.436	0.436	0.417	0.417
10/31/2002	0.367	0.426	0.367	0.423
11/01/2002	0.414	0.426	0.414	0.426
11/04/2002	0.408	0.408	0.408	0.408
11/05/2002	0.409	0.425	0.409	0.41
11/07/2002	0.417	0.417	0.406	0.407
11/08/2002	0.405	0.409	0.405	0.408
11/11/2002	0.395	0.412	0.395	0.412
11/12/2002	0.402	0.413	0.402	0.41
11/13/2002	0.402	0.425	0.402	0.42
11/14/2002	0.422	0.422	0.404	0.42
11/15/2002	0.399	0.424	0.379	0.406
11/18/2002	0.417	0.417	0.409	0.41
11/20/2002	0.415	0.417	0.415	0.415
11/21/2002	0.417	0.424	0.417	0.424
11/22/2002	0.435	0.435	0.416	0.417
11/25/2002	0.421	0.455	0.417	0.426
11/26/2002	0.461	0.461	0.42	0.425
11/27/2002	0.424	0.435	0.424	0.428
11/28/2002	0.426	0.43	0.421	0.424
11/29/2002	0.426	0.426	0.417	0.417
12/02/2002	0.413	0.451	0.413	0.444
12/03/2002	0.401	0.461	0.401	0.436
12/04/2002	0.453	0.453	0.427	0.439
12/05/2002	0.439	0.444	0.435	0.435
12/06/2002	0.435	0.439	0.429	0.435
12/09/2002	0.434	0.434	0.424	0.426
12/10/2002	0.426	0.435	0.426	0.431
12/11/2002	0.432	0.435	0.428	0.428
12/12/2002	0.427	0.433	0.426	0.431
12/13/2002	0.427	0.435	0.427	0.434
12/16/2002	0.439	0.439	0.429	0.439
12/17/2002	0.428	0.43	0.427	0.428
12/18/2002	0.426	0.429	0.425	0.426
12/19/2002	0.428	0.428	0.421	0.427
12/20/2002	0.417	0.428	0.417	0.424
12/23/2002	0.424	0.425	0.422	0.425
12/24/2002	0.42	0.425	0.417	0.42
12/26/2002	0.421	0.426	0.421	0.424
12/27/2002	0.426	0.429	0.417	0.421
12/30/2002	0.425	0.425	0.418	0.421
12/31/2002	0.419	0.442	0.419	0.427

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2002 Historical Chart

Average

Low

High