BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2006 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 3.8702

CLOSE 3.8653

Low

LOW 2.47

High

HIGH 5.19

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	3.86	4.01	3.83	3.99
01/03/2006	4.04	4.04	3.9	3.96
01/04/2006	3.92	3.99	3.92	3.94
01/05/2006	3.99	4.01	3.9	3.91
01/06/2006	3.99	4	3.89	3.89
01/09/2006	3.9	3.97	3.82	3.86
01/10/2006	3.9	3.9	3.68	3.7
01/12/2006	3.9	3.9	3.58	3.75
01/13/2006	3.77	4.08	3.57	3.93
01/16/2006	3.73	4.07	3.73	4
01/17/2006	3.99	4.08	3.99	4.08
01/18/2006	3.99	4.07	3.94	4
01/19/2006	3.85	4.05	3.85	4.04
01/20/2006	4.08	4.08	3.99	4.03
01/23/2006	4.03	4.04	3.99	4.03
01/24/2006	4.02	4.1	4.02	4.02
01/25/2006	4.02	4.06	4.01	4.03
01/27/2006	4.03	4.24	3.99	4.18
01/30/2006	4.09	4.6	4.09	4.6
01/31/2006	4.83	4.83	4.52	4.55
02/01/2006	4.24	4.57	4.17	4.53
02/02/2006	4.63	4.63	4.37	4.45
02/03/2006	4.45	4.53	4.45	4.47
02/06/2006	4.45	4.59	4.45	4.48
02/07/2006	4.56	4.7	4.51	4.59
02/08/2006	4.28	4.61	4.28	4.47
02/10/2006	4.53	4.57	4.46	4.52
02/13/2006	4.46	4.63	4.46	4.59
02/14/2006	4.57	4.63	4.55	4.57
02/15/2006	4.53	4.92	4.53	4.85
02/16/2006	4.88	5.07	4.75	4.84
02/17/2006	4.72	4.79	4.68	4.72
02/20/2006	4.53	4.88	4.53	4.84
02/21/2006	4.74	4.89	4.74	4.86
02/22/2006	5.04	5.04	4.88	4.92
02/23/2006	5.01	5.1	4.94	4.97
02/24/2006	5.01	5.07	4.93	4.99
02/27/2006	5.06	5.06	4.97	5.03
02/28/2006	5.01	5.01	4.62	4.88
03/01/2006	4.8	4.98	4.75	4.84
03/02/2006	4.89	5.17	4.88	5.1
03/03/2006	5.1	5.1	5.05	5.1
03/06/2006	5.09	5.19	5.09	5.13
03/07/2006	5.15	5.18	5.1	5.16
03/08/2006	5.08	5.19	5.08	5.12
03/09/2006	5.15	5.15	4.9	5.06
03/10/2006	4.71	5.15	4.65	5.13
03/13/2006	5.08	5.15	4.97	5
03/14/2006	4.9	4.93	4.85	4.88
03/16/2006	4.87	4.88	4.75	4.77
03/17/2006	4.49	4.79	4.49	4.64
03/20/2006	4.65	4.66	4.53	4.55
03/21/2006	4.61	4.61	4.44	4.45
03/22/2006	4.44	4.67	4.42	4.57
03/23/2006	4.69	4.77	4.57	4.64
03/24/2006	4.83	5.04	4.49	4.97
03/27/2006	4.93	5	4.63	4.85
03/28/2006	4.6	4.93	4.6	4.8
03/29/2006	4.78	4.97	4.75	4.79
03/30/2006	4.79	4.84	4.67	4.71
03/31/2006	4.68	4.95	4.62	4.75
04/03/2006	4.66	4.76	4.65	4.72
04/04/2006	4.74	4.97	4.65	4.92
04/05/2006	4.93	4.95	4.75	4.83
04/07/2006	4.62	4.87	4.61	4.65
04/10/2006	4.66	4.79	4.62	4.74
04/12/2006	4.61	4.9	4.61	4.74
04/13/2006	4.64	4.74	4.42	4.6
04/17/2006	4.6	4.7	4.43	4.47
04/18/2006	4.45	4.61	4.45	4.58
04/19/2006	4.93	4.93	4.53	4.53
04/20/2006	4.54	4.66	4.47	4.51
04/21/2006	4.53	4.63	4.44	4.57
04/24/2006	4.54	4.61	4.45	4.56
04/25/2006	4.48	4.53	4.44	4.47
04/26/2006	4.56	4.56	4.4	4.43
04/27/2006	4.48	4.48	4.34	4.35
04/28/2006	4.35	4.37	4.22	4.26
05/02/2006	4.35	4.44	4.26	4.3
05/03/2006	4.43	4.46	4.35	4.44
05/04/2006	4.44	4.79	4.4	4.68
05/05/2006	4.67	4.78	4.67	4.68
05/08/2006	4.56	4.69	4.45	4.54
05/09/2006	4.5	4.54	4.48	4.53
05/10/2006	4.65	4.65	4.47	4.49
05/11/2006	4.48	4.53	4.43	4.43
05/12/2006	4.53	4.53	4.36	4.42
05/15/2006	4.43	4.43	4.12	4.3
05/16/2006	4.44	4.44	4	4.2
05/17/2006	4.26	4.35	4.26	4.34
05/18/2006	4.35	4.35	3.98	4.03
05/19/2006	3.98	3.99	3.69	3.91
05/22/2006	3.66	3.9	3.66	3.86
05/23/2006	3.57	4.16	3.57	3.9
05/24/2006	3.82	3.9	3.66	3.7
05/25/2006	3.13	4.15	3.13	4.11
05/26/2006	4.26	4.26	3.86	3.95
05/29/2006	4.34	4.34	3.92	4.21
05/30/2006	4.35	4.35	4.05	4.26
05/31/2006	4.26	4.26	3.95	4.02
06/01/2006	3.87	4.02	3.77	3.78
06/02/2006	3.75	3.9	3.46	3.84
06/05/2006	3.98	3.98	3.7	3.71
06/06/2006	3.69	3.69	3.37	3.45
06/07/2006	3.51	3.64	2.77	3.09
06/08/2006	3.05	3.06	2.47	2.65
06/09/2006	2.57	3.16	2.57	3
06/12/2006	2.89	2.89	2.66	2.72
06/13/2006	2.66	2.96	2.49	2.66
06/14/2006	2.65	2.86	2.49	2.57
06/15/2006	2.68	2.79	2.59	2.75
06/16/2006	2.88	3.06	2.66	2.86
06/19/2006	3.02	3.43	2.8	3.4
06/20/2006	3.5	3.95	3.28	3.54
06/21/2006	3.52	3.64	3.45	3.52
06/22/2006	3.55	3.62	3.34	3.48
06/23/2006	3.32	3.39	3.26	3.3
06/26/2006	3.69	3.69	3.26	3.3
06/27/2006	3.19	3.3	2.97	3.13
06/28/2006	3.02	3.25	2.95	3.15
06/29/2006	3.25	3.58	3.25	3.5
06/30/2006	3.68	3.73	3.55	3.66
07/03/2006	3.68	3.68	3.55	3.55
07/04/2006	3.67	3.68	3.55	3.55
07/05/2006	3.55	3.72	3.55	3.67
07/06/2006	3.63	3.64	3.58	3.58
07/07/2006	3.59	3.59	3.38	3.51
07/10/2006	3.55	3.55	3.39	3.39
07/11/2006	3.4	3.42	3.28	3.33
07/12/2006	3.33	3.41	3.21	3.26
07/13/2006	3.37	3.45	3.3	3.35
07/14/2006	3.44	3.47	3.33	3.39
07/17/2006	3.19	3.33	3.16	3.25
07/18/2006	3.41	3.41	3.24	3.32
07/19/2006	3.35	3.35	3.2	3.22
07/20/2006	3.2	3.3	3.19	3.24
07/21/2006	3.26	3.26	3.06	3.1
07/24/2006	3.04	3.1	3.04	3.09
07/25/2006	3.23	3.41	3.22	3.31
07/26/2006	3.31	3.34	3.21	3.28
07/27/2006	3.28	3.37	3.28	3.34
07/28/2006	3.13	3.5	3.13	3.48
07/31/2006	3.46	3.64	3.46	3.57
08/01/2006	3.57	3.57	3.46	3.52
08/02/2006	3.54	3.55	3.45	3.47
08/03/2006	3.47	3.47	3.39	3.39
08/04/2006	3.43	3.46	3.39	3.42
08/07/2006	3.46	3.46	3.38	3.4
08/08/2006	3.43	3.43	3.28	3.37
08/09/2006	3.41	3.41	3.37	3.38
08/10/2006	3.45	3.45	3.36	3.37
08/11/2006	3.46	3.46	3.37	3.43
08/14/2006	3.38	3.46	3.38	3.44
08/16/2006	3.72	3.72	3.39	3.47
08/17/2006	3.54	3.54	3.41	3.43
08/18/2006	3.43	3.44	3.33	3.33
08/21/2006	3.33	3.43	3.33	3.41
08/22/2006	3.39	3.41	3.33	3.35
08/23/2006	3.34	3.54	3.34	3.5
08/24/2006	3.47	3.5	3.46	3.49
08/25/2006	3.49	3.49	3.49	3.49
08/28/2006	3.46	3.5	3.46	3.49
08/29/2006	3.46	3.5	3.46	3.46
08/30/2006	3.46	3.49	3.46	3.46
08/31/2006	3.46	3.49	3.46	3.47
09/01/2006	3.46	3.49	3.46	3.48
09/04/2006	3.46	3.47	3.46	3.46
09/05/2006	3.46	3.46	3.46	3.46
09/06/2006	3.47	3.47	3.46	3.46
09/07/2006	3.46	3.48	3.46	3.47
09/08/2006	3.46	3.48	3.46	3.46
09/11/2006	3.47	3.58	3.46	3.5
09/12/2006	3.53	3.53	3.46	3.46
09/13/2006	3.46	3.5	3.46	3.48
09/14/2006	3.5	3.5	3.47	3.49
09/15/2006	3.46	3.48	3.46	3.47
09/18/2006	3.55	3.55	3.47	3.48
09/19/2006	3.48	3.48	3.44	3.46
09/20/2006	3.46	3.48	3.46	3.46
09/21/2006	3.48	3.48	3.46	3.46
09/22/2006	3.47	3.49	3.46	3.49
09/25/2006	3.46	3.5	3.46	3.46
09/26/2006	3.62	3.62	3.46	3.46
09/27/2006	3.46	3.51	3.43	3.46
09/28/2006	3.46	3.5	3.46	3.46
09/29/2006	3.46	3.5	3.46	3.46
10/03/2006	3.47	3.5	3.46	3.46
10/04/2006	3.53	3.53	3.46	3.46
10/05/2006	3.46	3.55	3.46	3.55
10/06/2006	3.55	3.55	3.5	3.52
10/09/2006	3.46	3.59	3.46	3.48
10/10/2006	3.48	3.52	3.46	3.47
10/11/2006	3.47	3.5	3.46	3.46
10/12/2006	3.46	3.48	3.46	3.46
10/13/2006	3.51	3.51	3.46	3.46
10/16/2006	3.46	3.54	3.46	3.46
10/17/2006	3.54	3.54	3.46	3.46
10/18/2006	3.49	3.52	3.46	3.5
10/19/2006	3.54	3.54	3.46	3.46
10/20/2006	3.46	3.55	3.46	3.51
10/23/2006	3.53	3.53	3.49	3.49
10/26/2006	3.49	3.5	3.49	3.49
10/27/2006	3.47	3.5	3.46	3.46
10/30/2006	3.46	3.5	3.46	3.46
10/31/2006	3.5	4.13	3.46	3.83
11/01/2006	3.93	3.93	3.82	3.83
11/02/2006	3.9	4.08	3.87	4.03
11/03/2006	4.17	4.35	4.08	4.3
11/06/2006	4.33	4.33	4.19	4.21
11/07/2006	4.25	4.26	3.79	3.82
11/08/2006	3.82	3.99	3.75	3.82
11/09/2006	3.91	3.91	3.68	3.72
11/10/2006	3.72	3.81	3.65	3.75
11/13/2006	3.83	3.98	3.71	3.77
11/14/2006	3.74	3.79	3.6	3.64
11/15/2006	3.6	3.61	3.39	3.54
11/16/2006	3.48	3.61	3.48	3.59
11/17/2006	3.5	3.68	3.39	3.58
11/20/2006	3.56	3.62	3.5	3.57
11/21/2006	3.54	3.6	3.42	3.45
11/22/2006	3.42	3.44	3.35	3.41
11/23/2006	3.43	3.76	3.4	3.63
11/24/2006	3.76	3.76	3.5	3.53
11/27/2006	3.65	3.65	3.5	3.54
11/28/2006	3.59	3.59	3.41	3.51
11/29/2006	3.51	3.51	3.45	3.49
11/30/2006	3.48	3.48	3.44	3.44
12/01/2006	3.35	3.45	3.35	3.37
12/04/2006	3.34	3.44	3.34	3.4
12/05/2006	3.41	3.41	3.37	3.39
12/06/2006	3.33	3.45	3.33	3.4
12/07/2006	3.33	3.42	3.33	3.36
12/08/2006	3.38	3.38	3.3	3.34
12/11/2006	3.34	3.37	3.3	3.36
12/12/2006	3.35	3.4	3.35	3.36
12/13/2006	3.35	3.36	3.35	3.36
12/14/2006	3.35	3.43	3.35	3.4
12/15/2006	3.32	3.4	3.32	3.37
12/18/2006	3.41	3.43	3.37	3.4
12/19/2006	3.77	3.79	3.4	3.4
12/20/2006	3.47	3.47	3.4	3.45
12/21/2006	3.42	3.58	3.4	3.54
12/22/2006	3.56	3.58	3.55	3.57
12/26/2006	3.58	3.58	3.45	3.52
12/27/2006	3.41	3.56	3.41	3.5
12/28/2006	3.52	3.56	3.5	3.54
12/29/2006	3.55	3.59	3.5	3.56

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2006 Historical Chart

Average

Low

High