BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2003 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 0.5472

CLOSE 0.5455

Low

LOW 0.399

High

HIGH 0.914

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	0.439	0.439	0.43	0.435
01/02/2003	0.435	0.437	0.435	0.435
01/03/2003	0.426	0.437	0.426	0.436
01/06/2003	0.408	0.433	0.408	0.431
01/07/2003	0.417	0.437	0.417	0.435
01/08/2003	0.417	0.438	0.417	0.435
01/09/2003	0.426	0.437	0.422	0.427
01/10/2003	0.417	0.436	0.417	0.431
01/13/2003	0.433	0.434	0.423	0.434
01/14/2003	0.435	0.478	0.426	0.471
01/15/2003	0.464	0.478	0.444	0.459
01/16/2003	0.459	0.459	0.446	0.446
01/17/2003	0.448	0.448	0.443	0.443
01/20/2003	0.439	0.444	0.431	0.435
01/21/2003	0.434	0.448	0.434	0.437
01/22/2003	0.435	0.466	0.435	0.437
01/23/2003	0.443	0.444	0.437	0.439
01/24/2003	0.436	0.437	0.434	0.434
01/27/2003	0.436	0.439	0.43	0.434
01/28/2003	0.429	0.437	0.428	0.43
01/29/2003	0.399	0.437	0.399	0.435
01/30/2003	0.429	0.437	0.428	0.429
01/31/2003	0.443	0.443	0.43	0.43
02/03/2003	0.429	0.441	0.423	0.437
02/04/2003	0.428	0.439	0.428	0.434
02/05/2003	0.438	0.442	0.431	0.435
02/06/2003	0.434	0.435	0.431	0.434
02/07/2003	0.431	0.435	0.431	0.433
02/10/2003	0.426	0.439	0.426	0.438
02/11/2003	0.435	0.438	0.432	0.433
02/12/2003	0.435	0.47	0.435	0.447
02/14/2003	0.426	0.444	0.426	0.44
02/17/2003	0.466	0.466	0.435	0.449
02/18/2003	0.448	0.454	0.448	0.451
02/19/2003	0.532	0.532	0.41	0.459
02/20/2003	0.445	0.464	0.445	0.456
02/21/2003	0.453	0.456	0.446	0.453
02/24/2003	0.451	0.461	0.45	0.457
02/25/2003	0.428	0.46	0.428	0.451
02/26/2003	0.417	0.461	0.417	0.444
02/27/2003	0.46	0.46	0.444	0.453
02/28/2003	0.449	0.457	0.44	0.453
03/03/2003	0.439	0.453	0.439	0.448
03/04/2003	0.439	0.448	0.439	0.441
03/05/2003	0.441	0.445	0.435	0.437
03/06/2003	0.439	0.448	0.434	0.436
03/07/2003	0.433	0.435	0.43	0.432
03/10/2003	0.429	0.444	0.428	0.43
03/11/2003	0.426	0.437	0.426	0.432
03/12/2003	0.435	0.435	0.43	0.433
03/13/2003	0.429	0.442	0.421	0.425
03/17/2003	0.426	0.435	0.424	0.433
03/19/2003	0.428	0.435	0.428	0.433
03/20/2003	0.435	0.435	0.43	0.435
03/21/2003	0.431	0.436	0.43	0.433
03/24/2003	0.431	0.431	0.431	0.431
03/25/2003	0.431	0.431	0.421	0.425
03/26/2003	0.425	0.444	0.424	0.426
03/27/2003	0.427	0.427	0.426	0.426
03/28/2003	0.424	0.43	0.419	0.427
03/31/2003	0.428	0.428	0.417	0.422
04/01/2003	0.424	0.425	0.422	0.424
04/02/2003	0.422	0.427	0.422	0.424
04/03/2003	0.465	0.465	0.423	0.43
04/04/2003	0.434	0.434	0.43	0.432
04/07/2003	0.435	0.444	0.429	0.43
04/08/2003	0.433	0.433	0.427	0.431
04/09/2003	0.434	0.435	0.426	0.427
04/10/2003	0.424	0.43	0.421	0.424
04/11/2003	0.43	0.435	0.424	0.426
04/15/2003	0.423	0.434	0.422	0.432
04/16/2003	0.426	0.435	0.426	0.434
04/17/2003	0.444	0.444	0.428	0.434
04/21/2003	0.422	0.439	0.422	0.438
04/22/2003	0.43	0.43	0.429	0.43
04/23/2003	0.435	0.435	0.431	0.433
04/24/2003	0.434	0.452	0.434	0.444
04/25/2003	0.453	0.453	0.44	0.445
04/28/2003	0.462	0.462	0.444	0.446
04/29/2003	0.446	0.451	0.444	0.446
04/30/2003	0.46	0.46	0.442	0.449
05/02/2003	0.477	0.477	0.444	0.456
05/05/2003	0.457	0.487	0.457	0.484
05/06/2003	0.479	0.486	0.467	0.468
05/07/2003	0.47	0.482	0.462	0.47
05/08/2003	0.478	0.481	0.472	0.475
05/09/2003	0.475	0.51	0.475	0.501
05/12/2003	0.497	0.51	0.488	0.507
05/13/2003	0.466	0.507	0.466	0.504
05/14/2003	0.506	0.506	0.479	0.498
05/15/2003	0.515	0.515	0.5	0.5
05/16/2003	0.506	0.508	0.475	0.475
05/19/2003	0.475	0.484	0.47	0.47
05/20/2003	0.47	0.47	0.465	0.466
05/21/2003	0.466	0.483	0.466	0.482
05/22/2003	0.453	0.495	0.453	0.488
05/23/2003	0.51	0.512	0.494	0.508
05/26/2003	0.5	0.51	0.5	0.509
05/27/2003	0.502	0.514	0.501	0.505
05/28/2003	0.506	0.524	0.502	0.512
05/29/2003	0.51	0.519	0.51	0.515
05/30/2003	0.515	0.54	0.515	0.535
06/02/2003	0.55	0.55	0.541	0.549
06/03/2003	0.542	0.55	0.526	0.528
06/04/2003	0.528	0.53	0.519	0.526
06/05/2003	0.532	0.532	0.515	0.519
06/06/2003	0.514	0.532	0.514	0.525
06/09/2003	0.515	0.519	0.514	0.519
06/10/2003	0.52	0.52	0.512	0.513
06/11/2003	0.515	0.523	0.512	0.52
06/12/2003	0.532	0.535	0.523	0.525
06/13/2003	0.512	0.528	0.512	0.514
06/16/2003	0.511	0.529	0.511	0.523
06/17/2003	0.526	0.533	0.51	0.525
06/18/2003	0.532	0.545	0.525	0.526
06/19/2003	0.524	0.595	0.524	0.565
06/20/2003	0.567	0.573	0.546	0.556
06/23/2003	0.557	0.563	0.55	0.552
06/24/2003	0.55	0.562	0.55	0.558
06/25/2003	0.555	0.56	0.546	0.547
06/26/2003	0.55	0.554	0.543	0.543
06/27/2003	0.541	0.55	0.537	0.541
06/30/2003	0.55	0.554	0.537	0.538
07/01/2003	0.55	0.554	0.543	0.553
07/02/2003	0.566	0.567	0.544	0.561
07/03/2003	0.567	0.57	0.555	0.555
07/04/2003	0.547	0.568	0.547	0.565
07/07/2003	0.603	0.603	0.543	0.566
07/08/2003	0.581	0.581	0.563	0.579
07/09/2003	0.599	0.599	0.562	0.569
07/10/2003	0.603	0.603	0.507	0.516
07/11/2003	0.51	0.566	0.502	0.512
07/14/2003	0.546	0.546	0.461	0.496
07/15/2003	0.492	0.514	0.472	0.485
07/16/2003	0.497	0.497	0.48	0.484
07/17/2003	0.506	0.506	0.47	0.479
07/18/2003	0.541	0.541	0.453	0.486
07/21/2003	0.508	0.508	0.47	0.474
07/22/2003	0.47	0.479	0.462	0.464
07/23/2003	0.465	0.477	0.465	0.469
07/24/2003	0.413	0.462	0.413	0.46
07/25/2003	0.461	0.473	0.461	0.47
07/28/2003	0.473	0.492	0.473	0.486
07/29/2003	0.47	0.528	0.47	0.517
07/30/2003	0.528	0.53	0.508	0.517
07/31/2003	0.603	0.603	0.488	0.526
08/01/2003	0.621	0.621	0.499	0.532
08/04/2003	0.492	0.579	0.492	0.56
08/05/2003	0.515	0.575	0.499	0.536
08/06/2003	0.54	0.54	0.522	0.525
08/07/2003	0.534	0.561	0.532	0.551
08/08/2003	0.63	0.63	0.55	0.555
08/11/2003	0.515	0.558	0.515	0.546
08/12/2003	0.534	0.558	0.534	0.54
08/13/2003	0.532	0.552	0.532	0.55
08/14/2003	0.639	0.639	0.541	0.552
08/18/2003	0.595	0.601	0.568	0.584
08/19/2003	0.612	0.619	0.577	0.579
08/20/2003	0.588	0.599	0.577	0.58
08/21/2003	0.568	0.599	0.568	0.584
08/22/2003	0.586	0.612	0.586	0.592
08/25/2003	0.595	0.611	0.569	0.577
08/26/2003	0.559	0.594	0.559	0.586
08/27/2003	0.586	0.594	0.579	0.586
08/28/2003	0.571	0.586	0.571	0.578
08/29/2003	0.577	0.59	0.572	0.585
09/01/2003	0.581	0.594	0.572	0.579
09/02/2003	0.578	0.587	0.578	0.585
09/03/2003	0.666	0.666	0.579	0.583
09/04/2003	0.595	0.608	0.578	0.583
09/05/2003	0.603	0.612	0.579	0.606
09/08/2003	0.603	0.621	0.593	0.616
09/09/2003	0.71	0.71	0.612	0.627
09/10/2003	0.605	0.638	0.595	0.596
09/11/2003	0.587	0.603	0.587	0.593
09/12/2003	0.595	0.595	0.578	0.583
09/15/2003	0.577	0.589	0.564	0.574
09/16/2003	0.58	0.581	0.561	0.57
09/17/2003	0.583	0.583	0.57	0.573
09/18/2003	0.55	0.572	0.55	0.557
09/19/2003	0.552	0.566	0.542	0.551
09/22/2003	0.559	0.559	0.542	0.545
09/23/2003	0.544	0.555	0.543	0.555
09/24/2003	0.552	0.568	0.542	0.563
09/25/2003	0.566	0.568	0.559	0.566
09/26/2003	0.567	0.567	0.551	0.56
09/29/2003	0.568	0.57	0.56	0.567
09/30/2003	0.567	0.568	0.561	0.561
10/01/2003	0.567	0.572	0.555	0.563
10/03/2003	0.564	0.595	0.56	0.576
10/06/2003	0.584	0.584	0.565	0.572
10/07/2003	0.568	0.583	0.568	0.571
10/08/2003	0.577	0.578	0.568	0.57
10/09/2003	0.577	0.577	0.555	0.569
10/10/2003	0.563	0.577	0.563	0.573
10/13/2003	0.577	0.59	0.563	0.587
10/14/2003	0.587	0.599	0.575	0.592
10/15/2003	0.595	0.621	0.583	0.616
10/16/2003	0.621	0.621	0.603	0.604
10/17/2003	0.601	0.624	0.601	0.612
10/20/2003	0.598	0.626	0.598	0.62
10/21/2003	0.622	0.629	0.613	0.617
10/22/2003	0.626	0.63	0.613	0.614
10/23/2003	0.614	0.621	0.614	0.618
10/24/2003	0.626	0.626	0.613	0.62
10/27/2003	0.619	0.62	0.602	0.614
10/28/2003	0.605	0.619	0.604	0.612
10/29/2003	0.609	0.612	0.608	0.608
10/30/2003	0.599	0.615	0.599	0.612
10/31/2003	0.604	0.614	0.604	0.608
11/03/2003	0.612	0.621	0.595	0.606
11/04/2003	0.606	0.621	0.595	0.599
11/05/2003	0.609	0.618	0.596	0.601
11/06/2003	0.607	0.612	0.603	0.603
11/07/2003	0.596	0.63	0.596	0.617
11/10/2003	0.612	0.646	0.612	0.637
11/11/2003	0.648	0.657	0.64	0.652
11/12/2003	0.643	0.665	0.643	0.659
11/13/2003	0.661	0.674	0.649	0.658
11/14/2003	0.656	0.657	0.626	0.635
11/17/2003	0.639	0.67	0.639	0.666
11/18/2003	0.67	0.683	0.666	0.675
11/19/2003	0.682	0.682	0.661	0.67
11/20/2003	0.688	0.689	0.664	0.673
11/21/2003	0.674	0.674	0.643	0.659
11/24/2003	0.67	0.674	0.649	0.667
11/25/2003	0.67	0.687	0.666	0.679
11/27/2003	0.688	0.709	0.683	0.701
11/28/2003	0.728	0.728	0.701	0.725
12/01/2003	0.763	0.763	0.701	0.743
12/02/2003	0.754	0.886	0.754	0.862
12/03/2003	0.876	0.913	0.862	0.882
12/04/2003	0.877	0.913	0.807	0.866
12/05/2003	0.878	0.904	0.856	0.87
12/08/2003	0.874	0.896	0.856	0.864
12/09/2003	0.886	0.886	0.83	0.845
12/10/2003	0.87	0.886	0.843	0.845
12/11/2003	0.852	0.87	0.81	0.832
12/12/2003	0.843	0.865	0.842	0.859
12/15/2003	0.846	0.858	0.828	0.836
12/16/2003	0.834	0.843	0.817	0.827
12/17/2003	0.817	0.914	0.808	0.877
12/18/2003	0.885	0.887	0.861	0.871
12/19/2003	0.895	0.895	0.843	0.852
12/22/2003	0.87	0.885	0.852	0.86
12/23/2003	0.861	0.87	0.843	0.852
12/24/2003	0.843	0.852	0.816	0.845
12/26/2003	0.877	0.877	0.846	0.855
12/29/2003	0.843	0.87	0.843	0.866
12/30/2003	0.852	0.865	0.843	0.844
12/31/2003	0.852	0.852	0.816	0.829

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2003 Historical Chart

Average

Low

High