BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2004 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 0.8339

CLOSE 0.8337

Low

LOW 0.595

High

HIGH 1.22

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	0.867	0.867	0.836	0.842
01/02/2004	0.843	0.859	0.839	0.848
01/05/2004	0.852	0.886	0.835	0.866
01/06/2004	0.861	0.865	0.834	0.838
01/07/2004	0.825	0.843	0.785	0.8
01/08/2004	0.817	0.834	0.81	0.82
01/09/2004	0.87	0.887	0.816	0.826
01/12/2004	0.832	0.838	0.807	0.823
01/13/2004	0.838	0.838	0.799	0.813
01/14/2004	0.841	0.867	0.788	0.803
01/15/2004	0.857	0.87	0.79	0.796
01/16/2004	0.822	0.822	0.786	0.804
01/19/2004	0.787	0.796	0.75	0.769
01/20/2004	0.787	0.792	0.765	0.771
01/21/2004	0.787	0.787	0.737	0.747
01/22/2004	0.728	0.737	0.71	0.718
01/23/2004	0.744	0.745	0.711	0.724
01/27/2004	0.732	0.76	0.732	0.752
01/28/2004	0.792	0.792	0.723	0.746
01/29/2004	0.763	0.763	0.723	0.732
01/30/2004	0.729	0.741	0.705	0.709
02/03/2004	0.734	0.734	0.643	0.679
02/04/2004	0.799	0.799	0.677	0.695
02/05/2004	0.701	0.702	0.683	0.697
02/06/2004	0.816	0.816	0.681	0.697
02/09/2004	0.701	0.726	0.692	0.709
02/10/2004	0.714	0.714	0.663	0.694
02/11/2004	0.683	0.701	0.683	0.701
02/12/2004	0.693	0.71	0.69	0.693
02/13/2004	0.692	0.707	0.689	0.692
02/16/2004	0.697	0.707	0.692	0.696
02/17/2004	0.703	0.703	0.684	0.691
02/18/2004	0.692	0.701	0.692	0.696
02/19/2004	0.688	0.697	0.675	0.692
02/20/2004	0.698	0.727	0.675	0.689
02/23/2004	0.727	0.727	0.668	0.677
02/24/2004	0.666	0.679	0.649	0.666
02/25/2004	0.666	0.666	0.648	0.648
02/26/2004	0.772	0.772	0.649	0.663
02/27/2004	0.652	0.689	0.652	0.669
03/01/2004	0.655	0.681	0.655	0.66
03/03/2004	0.649	0.672	0.649	0.655
03/04/2004	0.658	0.662	0.646	0.652
03/05/2004	0.652	0.665	0.64	0.65
03/08/2004	0.621	0.666	0.621	0.65
03/09/2004	0.65	0.663	0.65	0.654
03/10/2004	0.596	0.655	0.596	0.652
03/11/2004	0.648	0.661	0.646	0.654
03/12/2004	0.648	0.663	0.64	0.65
03/15/2004	0.639	0.657	0.639	0.642
03/16/2004	0.634	0.648	0.634	0.635
03/17/2004	0.634	0.635	0.63	0.63
03/18/2004	0.622	0.638	0.622	0.63
03/19/2004	0.623	0.626	0.618	0.618
03/22/2004	0.646	0.646	0.603	0.603
03/23/2004	0.604	0.604	0.595	0.601
03/24/2004	0.603	0.63	0.603	0.616
03/25/2004	0.614	0.637	0.61	0.618
03/26/2004	0.61	0.638	0.61	0.63
03/29/2004	0.631	0.67	0.631	0.658
03/30/2004	0.666	0.683	0.657	0.678
03/31/2004	0.657	0.678	0.657	0.678
04/01/2004	0.685	0.697	0.674	0.696
04/02/2004	0.701	0.736	0.697	0.725
04/05/2004	0.719	0.724	0.674	0.697
04/06/2004	0.684	0.708	0.684	0.699
04/07/2004	0.691	0.724	0.691	0.706
04/08/2004	0.699	0.714	0.693	0.71
04/12/2004	0.723	0.726	0.71	0.72
04/13/2004	0.708	0.721	0.701	0.721
04/15/2004	0.719	0.752	0.657	0.744
04/16/2004	0.759	0.769	0.745	0.756
04/19/2004	0.745	0.776	0.745	0.768
04/20/2004	0.736	0.758	0.736	0.755
04/21/2004	0.754	0.759	0.75	0.757
04/22/2004	0.781	0.789	0.754	0.769
04/23/2004	0.76	0.79	0.758	0.779
04/27/2004	0.728	0.771	0.728	0.748
04/28/2004	0.736	0.759	0.736	0.755
04/29/2004	0.729	0.751	0.729	0.75
04/30/2004	0.603	0.776	0.603	0.763
05/03/2004	0.764	0.796	0.739	0.751
05/04/2004	0.787	0.787	0.763	0.764
05/05/2004	0.789	0.789	0.772	0.781
05/06/2004	0.768	0.814	0.768	0.8
05/07/2004	0.781	0.816	0.781	0.801
05/10/2004	0.756	0.782	0.756	0.772
05/11/2004	0.733	0.762	0.733	0.753
05/12/2004	0.745	0.758	0.72	0.747
05/13/2004	0.728	0.78	0.711	0.756
05/14/2004	0.745	0.772	0.685	0.701
05/17/2004	0.674	0.674	0.621	0.641
05/18/2004	0.632	0.698	0.632	0.681
05/19/2004	0.763	0.789	0.733	0.754
05/20/2004	0.763	0.781	0.754	0.769
05/21/2004	0.736	0.774	0.736	0.769
05/24/2004	0.746	0.772	0.736	0.764
05/25/2004	0.742	0.772	0.742	0.766
05/26/2004	0.772	0.781	0.768	0.777
05/27/2004	0.781	0.795	0.768	0.791
05/28/2004	0.781	0.801	0.772	0.776
05/31/2004	0.714	0.745	0.714	0.74
06/01/2004	0.754	0.768	0.75	0.763
06/02/2004	0.756	0.78	0.748	0.749
06/03/2004	0.741	0.763	0.728	0.744
06/04/2004	0.736	0.745	0.728	0.74
06/07/2004	0.763	0.765	0.745	0.751
06/08/2004	0.754	0.754	0.721	0.735
06/09/2004	0.737	0.744	0.723	0.729
06/10/2004	0.732	0.744	0.729	0.736
06/11/2004	0.731	0.735	0.723	0.725
06/14/2004	0.603	0.744	0.603	0.728
06/15/2004	0.754	0.754	0.721	0.737
06/16/2004	0.745	0.752	0.741	0.744
06/17/2004	0.746	0.754	0.741	0.754
06/18/2004	0.754	0.761	0.75	0.758
06/21/2004	0.746	0.763	0.744	0.747
06/22/2004	0.754	0.754	0.741	0.745
06/23/2004	0.749	0.749	0.741	0.742
06/24/2004	0.728	0.748	0.728	0.733
06/25/2004	0.733	0.749	0.733	0.746
06/28/2004	0.75	0.754	0.745	0.752
06/29/2004	0.75	0.771	0.75	0.763
06/30/2004	0.763	0.772	0.756	0.764
07/01/2004	0.763	0.77	0.738	0.767
07/02/2004	0.764	0.772	0.763	0.769
07/05/2004	0.77	0.779	0.768	0.775
07/06/2004	0.78	0.807	0.772	0.804
07/07/2004	0.801	0.804	0.79	0.797
07/08/2004	0.782	0.815	0.764	0.764
07/09/2004	0.786	0.786	0.771	0.774
07/12/2004	0.779	0.794	0.779	0.789
07/13/2004	0.797	0.807	0.79	0.805
07/14/2004	0.812	0.815	0.799	0.81
07/15/2004	0.745	0.754	0.739	0.743
07/16/2004	0.745	0.754	0.736	0.747
07/19/2004	0.816	0.816	0.743	0.75
07/20/2004	0.745	0.753	0.744	0.746
07/21/2004	0.754	0.76	0.744	0.754
07/22/2004	0.746	0.76	0.746	0.754
07/23/2004	0.755	0.761	0.75	0.758
07/26/2004	0.772	0.821	0.754	0.758
07/27/2004	0.754	0.754	0.75	0.754
07/28/2004	0.75	0.767	0.75	0.751
07/29/2004	0.746	0.768	0.746	0.763
07/30/2004	0.762	0.768	0.752	0.759
08/02/2004	0.772	0.78	0.765	0.773
08/03/2004	0.781	0.791	0.772	0.781
08/04/2004	0.774	0.785	0.768	0.781
08/05/2004	0.775	0.789	0.772	0.777
08/06/2004	0.768	0.777	0.768	0.773
08/09/2004	0.773	0.847	0.772	0.827
08/10/2004	0.825	0.836	0.801	0.817
08/11/2004	0.807	0.819	0.781	0.79
08/12/2004	0.791	0.806	0.782	0.792
08/13/2004	0.799	0.799	0.783	0.796
08/16/2004	0.782	0.806	0.781	0.788
08/17/2004	0.768	0.799	0.768	0.784
08/18/2004	0.791	0.792	0.783	0.784
08/19/2004	0.799	0.799	0.784	0.794
08/20/2004	0.781	0.79	0.781	0.785
08/23/2004	0.785	0.785	0.781	0.781
08/24/2004	0.779	0.787	0.779	0.781
08/25/2004	0.78	0.781	0.773	0.776
08/26/2004	0.794	0.794	0.781	0.785
08/27/2004	0.785	0.794	0.776	0.788
08/30/2004	0.79	0.799	0.783	0.795
08/31/2004	0.812	0.812	0.794	0.803
09/01/2004	0.799	0.842	0.799	0.814
09/02/2004	0.816	0.822	0.803	0.807
09/03/2004	0.821	0.821	0.809	0.815
09/06/2004	0.816	0.824	0.801	0.816
09/07/2004	0.81	0.896	0.808	0.886
09/08/2004	0.896	0.91	0.861	0.873
09/09/2004	0.865	0.886	0.827	0.852
09/10/2004	0.807	0.887	0.807	0.878
09/13/2004	0.896	0.919	0.855	0.863
09/14/2004	0.87	0.891	0.834	0.855
09/15/2004	0.859	0.869	0.831	0.841
09/16/2004	0.855	0.855	0.835	0.848
09/17/2004	0.855	0.855	0.834	0.836
09/20/2004	0.843	0.851	0.831	0.846
09/21/2004	0.839	0.85	0.839	0.841
09/22/2004	0.852	0.852	0.834	0.837
09/23/2004	0.83	0.841	0.829	0.836
09/24/2004	0.84	0.847	0.835	0.842
09/27/2004	0.834	0.87	0.834	0.863
09/28/2004	0.86	0.891	0.853	0.887
09/29/2004	0.896	0.914	0.878	0.902
09/30/2004	0.913	0.936	0.89	0.929
10/01/2004	0.923	0.993	0.91	0.985
10/04/2004	0.984	1.05	0.984	1.04
10/05/2004	1.06	1.06	1.02	1.05
10/06/2004	1.07	1.09	1.03	1.05
10/07/2004	1.05	1.06	1.03	1.04
10/08/2004	1.03	1.04	0.998	1.02
10/11/2004	1	1.05	1	1.04
10/12/2004	1.06	1.06	1.02	1.03
10/14/2004	1.02	1.04	0.994	1.02
10/15/2004	1.02	1.02	0.999	1
10/18/2004	1.03	1.03	0.998	1
10/19/2004	0.996	1.03	0.996	1.02
10/20/2004	1.02	1.06	1.02	1.06
10/21/2004	1.03	1.07	1.03	1.05
10/25/2004	1.06	1.06	0.998	1.01
10/26/2004	0.995	1.01	0.994	1
10/27/2004	1.01	1.02	0.999	1.01
10/28/2004	0.999	1.01	0.986	0.992
10/29/2004	1.01	1.01	0.983	0.988
11/01/2004	0.985	1.01	0.958	0.97
11/02/2004	0.994	0.994	0.958	0.966
11/03/2004	0.976	0.994	0.954	0.963
11/04/2004	0.967	0.991	0.967	0.977
11/05/2004	0.967	0.98	0.964	0.967
11/08/2004	0.959	0.971	0.951	0.959
11/09/2004	0.958	0.963	0.953	0.955
11/10/2004	0.951	0.967	0.949	0.958
11/11/2004	0.984	1.11	0.962	1.1
11/12/2004	1.12	1.18	1.08	1.15
11/16/2004	1.18	1.19	1.09	1.11
11/17/2004	1.11	1.13	1.1	1.1
11/18/2004	1.13	1.15	1.08	1.09
11/19/2004	1.1	1.18	1.09	1.16
11/22/2004	1.13	1.17	1.13	1.15
11/23/2004	1.17	1.17	1.14	1.15
11/24/2004	1.16	1.2	1.16	1.18
11/25/2004	1.17	1.19	1.14	1.15
11/29/2004	1.16	1.18	1.14	1.15
11/30/2004	1.15	1.17	1.13	1.16
12/01/2004	1.14	1.19	1.14	1.18
12/02/2004	1.16	1.18	1.13	1.14
12/03/2004	1.16	1.16	1.13	1.13
12/06/2004	1.15	1.15	1.09	1.12
12/07/2004	1.15	1.15	1.11	1.12
12/08/2004	1.13	1.14	1.11	1.14
12/09/2004	1.14	1.14	1.11	1.12
12/10/2004	1.12	1.13	1.1	1.1
12/13/2004	1.11	1.12	1.1	1.11
12/14/2004	1.12	1.14	1.12	1.13
12/15/2004	1.11	1.14	1.11	1.11
12/16/2004	1.13	1.14	1.11	1.13
12/17/2004	1.12	1.14	1.06	1.14
12/20/2004	1.14	1.18	1.11	1.16
12/21/2004	1.19	1.19	1.14	1.14
12/22/2004	1.15	1.19	1.14	1.17
12/23/2004	1.18	1.18	1.16	1.18
12/24/2004	1.17	1.2	1.17	1.18
12/27/2004	1.19	1.2	1.17	1.19
12/28/2004	1.2	1.2	1.19	1.19
12/29/2004	1.2	1.22	1.08	1.18
12/30/2004	1.16	1.19	1.14	1.14
12/31/2004	1.15	1.17	1.14	1.15

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2004 Historical Chart

Average

Low

High