Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bajaj Finance Limited logo
BAJFINANCE.NS
Bajaj Finance Limited
10:00:00
961.8 ₹
0.0000 (%0.00)
Previous Close: 958.85
Day Low₺953.25
Day High₺971.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.3002
CLOSE 2.3094

Low

LOW 1.05

High

HIGH 4.23
DATEOPENHIGHLOWCLOSE
01/03/20051.151.171.131.15
01/04/20051.151.161.141.14
01/05/20051.131.141.071.11
01/06/20051.081.121.081.09
01/07/20051.121.121.081.11
01/10/20051.121.141.111.12
01/11/20051.111.121.061.07
01/12/20051.11.11.061.07
01/13/20051.081.11.051.08
01/14/20051.071.11.061.08
01/17/20051.061.11.061.08
01/18/20051.111.151.081.14
01/19/20051.151.221.131.19
01/20/20051.181.181.131.13
01/24/20051.161.161.131.13
01/25/20051.151.171.131.15
01/27/20051.151.191.121.19
01/28/20051.21.21.171.19
01/31/20051.131.21.131.2
02/01/20051.211.211.181.2
02/02/20051.211.211.21.2
02/03/20051.211.221.21.21
02/04/20051.21.211.21.21
02/07/20051.21.211.191.2
02/08/20051.211.211.21.21
02/09/20051.21.241.21.21
02/10/20051.231.231.21.21
02/11/20051.211.281.211.25
02/14/20051.241.281.241.25
02/15/20051.261.271.231.27
02/16/20051.271.321.271.3
02/17/20051.271.31.271.28
02/18/20051.281.281.251.25
02/21/20051.271.291.251.26
02/22/20051.271.361.251.35
02/23/20051.361.441.351.43
02/24/20051.411.491.411.47
02/25/20051.531.531.421.46
02/28/20051.421.461.391.4
03/01/20051.331.421.331.41
03/02/20051.41.411.381.39
03/03/20051.391.411.391.4
03/04/20051.421.421.391.4
03/07/20051.411.481.411.44
03/08/20051.41.441.41.43
03/09/20051.451.461.411.42
03/10/20051.431.431.41.43
03/11/20051.441.521.41.49
03/14/20051.541.571.491.52
03/15/20051.541.551.491.51
03/16/20051.541.551.521.53
03/17/20051.521.541.51.51
03/18/20051.471.51.451.47
03/21/20051.481.481.441.44
03/22/20051.461.461.411.42
03/23/20051.451.451.391.4
03/24/20051.41.431.41.43
03/28/20051.421.471.421.46
03/29/20051.421.461.421.44
03/30/20051.461.511.441.5
03/31/20051.51.51.471.48
04/01/20051.491.531.491.51
04/04/20051.51.521.51.51
04/05/20051.491.531.491.5
04/06/20051.551.551.461.49
04/07/20051.51.51.481.48
04/08/20051.511.541.51.52
04/11/20051.51.551.51.53
04/12/20051.521.611.521.59
04/13/20051.571.611.551.57
04/15/20051.551.571.531.54
04/18/20051.51.531.491.49
04/19/20051.541.541.491.5
04/20/20051.491.531.491.52
04/21/20051.511.571.511.56
04/22/20051.61.651.591.6
04/25/20051.641.641.61.61
04/26/20051.611.641.61.63
04/27/20051.61.681.61.65
04/28/20051.641.661.641.65
04/29/20051.621.661.621.64
05/02/20051.681.681.61.61
05/03/20051.611.651.611.64
05/04/20051.641.641.61.6
05/05/20051.641.641.611.62
05/06/20051.621.761.621.72
05/09/20051.761.81.721.78
05/10/20051.811.821.771.78
05/11/20051.821.851.81.83
05/12/20051.861.861.831.84
05/13/20051.861.881.811.86
05/16/20051.781.911.781.86
05/17/20051.91.91.831.85
05/18/20051.851.851.81.8
05/19/20051.831.841.781.78
05/20/20051.781.841.781.82
05/23/20051.811.851.81.81
05/24/20051.81.841.791.84
05/25/20051.831.911.821.9
05/26/20051.931.951.881.93
05/27/20051.932.051.932.04
05/30/20052.082.122.012.04
05/31/20052.022.052.022.04
06/01/20052.052.092.022.05
06/02/20052.042.082.012.05
06/03/20052.062.112.042.06
06/06/20052.062.162.062.12
06/07/20052.122.292.122.26
06/08/20052.32.322.192.22
06/09/20052.222.282.222.23
06/10/20052.242.262.22.23
06/13/20052.242.272.192.25
06/14/20052.252.252.212.24
06/15/20052.242.322.242.26
06/16/20052.272.272.132.19
06/17/20052.142.222.142.21
06/20/20052.092.232.092.2
06/21/20052.222.262.182.24
06/22/20052.252.282.252.27
06/23/20052.22.312.192.3
06/24/20052.282.342.282.33
06/27/20052.332.382.332.37
06/28/20052.352.412.342.4
06/29/20052.352.442.312.43
06/30/20052.432.52.432.49
07/01/20052.52.552.42.44
07/04/20052.472.532.462.48
07/05/20052.492.582.492.57
07/06/20052.532.642.532.62
07/07/20052.652.652.612.62
07/08/20052.662.662.582.63
07/11/20052.662.752.652.71
07/12/20052.752.752.662.73
07/13/20052.732.762.682.75
07/14/20052.752.752.732.73
07/15/20052.772.792.722.77
07/18/20052.682.732.562.71
07/19/20052.712.712.622.66
07/20/20052.632.682.562.65
07/21/20052.62.682.62.62
07/22/20052.622.692.622.66
07/25/20052.652.672.652.66
07/26/20052.642.712.642.71
07/27/20052.672.692.662.66
07/29/20052.682.722.62.66
08/01/20052.592.712.592.7
08/02/20052.662.672.652.66
08/03/20052.662.762.662.75
08/04/20052.762.812.752.8
08/05/20052.812.862.82.82
08/08/20052.82.832.82.8
08/09/20052.782.812.772.8
08/10/20052.772.842.772.81
08/11/20052.772.822.772.81
08/12/20052.792.832.792.82
08/16/20052.82.82.782.78
08/17/20052.792.812.772.79
08/18/20052.762.772.732.75
08/19/20052.722.812.722.8
08/22/20052.762.832.752.8
08/23/20052.742.792.662.75
08/24/20052.692.712.682.7
08/25/20052.672.712.662.69
08/26/20052.742.742.72.7
08/29/20052.572.72.572.67
08/30/20052.662.732.632.7
08/31/20052.682.712.662.7
09/01/20052.662.692.652.66
09/02/20052.672.722.642.67
09/05/20052.732.732.662.67
09/06/20052.672.672.622.62
09/08/20052.52.622.52.54
09/09/20052.492.532.482.51
09/12/20052.572.572.492.52
09/13/20052.552.572.492.56
09/14/20052.532.642.532.61
09/15/20052.612.72.612.66
09/16/20052.682.862.662.82
09/19/20052.873.332.863.12
09/20/20053.243.623.243.37
09/21/20053.373.373.043.26
09/22/20053.113.22.932.96
09/23/20052.943.12.752.95
09/26/20053.023.243.023.21
09/27/20053.233.393.223.28
09/28/20053.333.373.133.18
09/29/20053.153.193.113.18
09/30/20053.083.273.053.23
10/03/20053.143.253.123.2
10/04/20053.273.443.193.41
10/05/20053.413.413.293.32
10/06/20053.333.333.23.23
10/07/20053.223.553.223.55
10/10/20053.723.733.513.55
10/11/20053.573.593.393.53
10/13/20053.53.73.53.63
10/14/20053.683.683.263.26
10/17/20053.193.192.942.94
10/18/20052.973.232.933.11
10/19/20053.113.112.882.89
10/20/20053.063.062.682.74
10/21/20052.792.862.712.79
10/24/20052.82.872.782.81
10/25/20052.722.852.722.78
10/26/20052.862.862.792.81
10/27/20052.82.862.792.82
10/28/20052.792.82.682.69
10/31/20052.712.712.572.6
11/01/20052.632.672.632.64
11/02/20052.642.682.582.63
11/07/20052.72.762.662.76
11/08/20052.842.92.842.9
11/09/20053.043.042.912.95
11/10/20052.993.062.912.94
11/11/20052.973.012.92.92
11/14/20052.8932.872.97
11/16/20052.973.012.862.9
11/17/20052.9932.882.89
11/18/20052.912.982.862.94
11/21/20052.882.952.882.92
11/22/20052.932.932.892.91
11/23/20052.963.042.923.03
11/24/20053.033.183.033.11
11/25/20053.133.263.063.08
11/28/20053.023.223.023.21
11/29/20053.123.213.123.15
11/30/20053.23.23.153.16
12/01/20053.163.323.133.32
12/02/20053.393.493.393.49
12/05/20053.633.663.493.49
12/06/20053.463.53.393.44
12/07/20053.413.483.413.46
12/08/20053.463.643.443.63
12/09/20053.663.753.553.62
12/12/20053.663.863.653.77
12/13/20053.853.893.793.87
12/14/20053.864.043.864
12/15/20053.944.063.944.02
12/16/20054.034.053.893.96
12/19/20054.064.164.044.14
12/20/20054.174.234.044.06
12/21/20054.094.154.054.13
12/22/20054.044.134.044.08
12/23/20054.094.093.954
12/26/20053.783.933.773.78
12/27/20053.953.953.783.85
12/28/20053.93.93.783.82
12/29/20053.823.863.793.86
12/30/20053.833.983.823.92