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
BAJFINANCE.NS: Bajaj Finance Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.1425
CLOSE 2.1164
Low
LOW 0.564
High
HIGH 5.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 4.23 | 4.37 | 4.1 | 4.15 |
| 01/02/2008 | 4.23 | 4.59 | 4.05 | 4.44 |
| 01/03/2008 | 4.57 | 4.57 | 4.23 | 4.32 |
| 01/04/2008 | 4.47 | 4.94 | 4.34 | 4.86 |
| 01/07/2008 | 4.76 | 4.94 | 4.5 | 4.72 |
| 01/08/2008 | 4.9 | 5.24 | 4.75 | 4.96 |
| 01/09/2008 | 4.84 | 5.12 | 4.72 | 4.92 |
| 01/10/2008 | 4.86 | 5.03 | 4.68 | 4.76 |
| 01/11/2008 | 5.33 | 5.33 | 4.63 | 4.7 |
| 01/14/2008 | 4.66 | 4.77 | 4.48 | 4.59 |
| 01/15/2008 | 4.66 | 4.76 | 4.24 | 4.33 |
| 01/16/2008 | 4.28 | 4.38 | 4.19 | 4.37 |
| 01/17/2008 | 4.37 | 4.69 | 4.29 | 4.48 |
| 01/18/2008 | 4.19 | 4.47 | 3.79 | 3.94 |
| 01/21/2008 | 4.35 | 4.35 | 3.23 | 3.41 |
| 01/22/2008 | 3.58 | 3.6 | 2.73 | 3.21 |
| 01/23/2008 | 3.21 | 3.85 | 3.21 | 3.74 |
| 01/24/2008 | 4.03 | 4.03 | 3.33 | 3.62 |
| 01/25/2008 | 3.56 | 3.93 | 3.55 | 3.92 |
| 01/28/2008 | 3.89 | 3.93 | 3.56 | 3.91 |
| 01/29/2008 | 4.01 | 4.01 | 3.82 | 3.89 |
| 01/30/2008 | 3.74 | 3.98 | 3.64 | 3.88 |
| 01/31/2008 | 3.79 | 4.12 | 3.79 | 3.93 |
| 02/01/2008 | 3.95 | 4.28 | 3.79 | 4.12 |
| 02/04/2008 | 4.29 | 4.29 | 3.98 | 4.01 |
| 02/05/2008 | 4.12 | 4.12 | 3.9 | 3.94 |
| 02/06/2008 | 3.99 | 4.07 | 3.71 | 3.89 |
| 02/07/2008 | 3.9 | 3.97 | 3.79 | 3.88 |
| 02/08/2008 | 3.88 | 4.02 | 3.58 | 3.92 |
| 02/11/2008 | 3.65 | 3.93 | 3.3 | 3.78 |
| 02/12/2008 | 3.56 | 3.88 | 3.52 | 3.85 |
| 02/13/2008 | 3.85 | 3.89 | 3.65 | 3.85 |
| 02/14/2008 | 3.89 | 4.18 | 3.72 | 3.95 |
| 02/15/2008 | 3.89 | 4.03 | 3.85 | 3.94 |
| 02/18/2008 | 3.92 | 4.17 | 3.85 | 4.08 |
| 02/19/2008 | 4.11 | 4.32 | 3.89 | 4.23 |
| 02/20/2008 | 4.24 | 4.28 | 3.99 | 4.21 |
| 02/21/2008 | 4.19 | 4.22 | 4.06 | 4.17 |
| 02/22/2008 | 4.17 | 4.21 | 4.06 | 4.17 |
| 02/25/2008 | 4 | 4.19 | 4 | 4.1 |
| 02/26/2008 | 4.08 | 4.09 | 3.46 | 4.06 |
| 02/27/2008 | 4.07 | 4.17 | 3.95 | 4.11 |
| 02/28/2008 | 4.07 | 4.35 | 3.98 | 4.19 |
| 02/29/2008 | 4.14 | 4.15 | 4.03 | 4.11 |
| 03/03/2008 | 4.04 | 4.04 | 3.8 | 3.86 |
| 03/04/2008 | 3.87 | 3.89 | 3.61 | 3.84 |
| 03/05/2008 | 3.76 | 3.88 | 3.58 | 3.8 |
| 03/07/2008 | 3.66 | 3.77 | 3.43 | 3.65 |
| 03/10/2008 | 3.46 | 3.77 | 3.27 | 3.58 |
| 03/11/2008 | 3.41 | 3.69 | 3.41 | 3.64 |
| 03/12/2008 | 3.86 | 3.86 | 3.55 | 3.66 |
| 03/13/2008 | 3.5 | 3.67 | 3.44 | 3.53 |
| 03/14/2008 | 3.73 | 3.77 | 3.35 | 3.52 |
| 03/17/2008 | 3.59 | 3.59 | 2.94 | 3.33 |
| 03/18/2008 | 3.44 | 3.5 | 3.16 | 3.41 |
| 03/19/2008 | 3.35 | 3.56 | 3.01 | 3.19 |
| 03/24/2008 | 2.97 | 3.21 | 2.97 | 3.14 |
| 03/25/2008 | 3.16 | 3.19 | 3.08 | 3.16 |
| 03/26/2008 | 3.13 | 3.2 | 3.09 | 3.12 |
| 03/27/2008 | 3.16 | 3.16 | 2.99 | 3.05 |
| 03/28/2008 | 3.1 | 3.1 | 3.01 | 3.05 |
| 03/31/2008 | 3.29 | 3.3 | 2.92 | 3.25 |
| 04/01/2008 | 3.3 | 3.39 | 3.11 | 3.3 |
| 04/02/2008 | 3.38 | 3.38 | 3.17 | 3.21 |
| 04/03/2008 | 3.33 | 3.33 | 3.11 | 3.15 |
| 04/04/2008 | 3.3 | 3.3 | 3.05 | 3.1 |
| 04/07/2008 | 3.25 | 3.25 | 3 | 3.07 |
| 04/08/2008 | 3.14 | 3.14 | 2.99 | 3.01 |
| 04/09/2008 | 3.09 | 3.09 | 3 | 3 |
| 04/10/2008 | 3.06 | 3.11 | 2.98 | 3.08 |
| 04/11/2008 | 3.06 | 3.07 | 3.01 | 3.02 |
| 04/15/2008 | 3.06 | 3.06 | 3.01 | 3.03 |
| 04/16/2008 | 3.06 | 3.09 | 3.03 | 3.03 |
| 04/17/2008 | 3.06 | 3.15 | 3.03 | 3.1 |
| 04/21/2008 | 3.11 | 3.18 | 3.08 | 3.11 |
| 04/22/2008 | 3.13 | 3.15 | 3.1 | 3.11 |
| 04/23/2008 | 3.12 | 3.18 | 3.05 | 3.08 |
| 04/24/2008 | 3.09 | 3.09 | 3.05 | 3.05 |
| 04/25/2008 | 3.17 | 3.18 | 3.05 | 3.07 |
| 04/28/2008 | 3.13 | 3.16 | 3.06 | 3.09 |
| 04/29/2008 | 3.06 | 3.09 | 3.03 | 3.05 |
| 04/30/2008 | 3.03 | 3.13 | 3.03 | 3.11 |
| 05/02/2008 | 3.2 | 3.22 | 3.05 | 3.06 |
| 05/05/2008 | 2.91 | 3.21 | 2.91 | 3.03 |
| 05/06/2008 | 3.02 | 3.11 | 2.93 | 2.96 |
| 05/07/2008 | 2.95 | 3.06 | 2.92 | 2.97 |
| 05/08/2008 | 3.04 | 3.05 | 2.95 | 3 |
| 05/09/2008 | 3.01 | 3.01 | 2.91 | 2.93 |
| 05/12/2008 | 2.74 | 2.99 | 2.74 | 2.95 |
| 05/13/2008 | 2.96 | 3.01 | 2.87 | 2.92 |
| 05/14/2008 | 2.94 | 2.94 | 2.82 | 2.87 |
| 05/15/2008 | 2.91 | 2.94 | 2.86 | 2.86 |
| 05/16/2008 | 2.84 | 2.91 | 2.84 | 2.86 |
| 05/20/2008 | 2.9 | 2.95 | 2.84 | 2.88 |
| 05/21/2008 | 2.91 | 3.01 | 2.73 | 2.77 |
| 05/22/2008 | 2.77 | 2.77 | 2.56 | 2.58 |
| 05/23/2008 | 2.65 | 2.73 | 2.59 | 2.68 |
| 05/26/2008 | 2.9 | 2.9 | 2.58 | 2.63 |
| 05/27/2008 | 2.78 | 2.78 | 2.53 | 2.55 |
| 05/28/2008 | 2.53 | 2.67 | 2.53 | 2.61 |
| 05/29/2008 | 2.62 | 2.64 | 2.53 | 2.53 |
| 05/30/2008 | 2.54 | 2.61 | 2.44 | 2.56 |
| 06/02/2008 | 2.63 | 2.64 | 2.46 | 2.5 |
| 06/03/2008 | 2.55 | 2.55 | 2.34 | 2.38 |
| 06/04/2008 | 2.35 | 2.43 | 2.19 | 2.28 |
| 06/05/2008 | 2.36 | 2.36 | 2.1 | 2.23 |
| 06/06/2008 | 2.25 | 2.25 | 2.12 | 2.15 |
| 06/09/2008 | 2.06 | 2.13 | 1.8 | 1.86 |
| 06/10/2008 | 1.9 | 1.98 | 1.84 | 1.86 |
| 06/11/2008 | 1.85 | 1.9 | 1.61 | 1.73 |
| 06/12/2008 | 1.63 | 1.68 | 1.61 | 1.64 |
| 06/13/2008 | 1.69 | 1.69 | 1.39 | 1.44 |
| 06/16/2008 | 1.53 | 1.58 | 1.48 | 1.51 |
| 06/17/2008 | 1.53 | 1.59 | 1.49 | 1.56 |
| 06/18/2008 | 1.61 | 1.66 | 1.55 | 1.64 |
| 06/19/2008 | 1.6 | 1.64 | 1.56 | 1.58 |
| 06/20/2008 | 1.56 | 1.61 | 1.52 | 1.6 |
| 06/23/2008 | 1.51 | 1.57 | 1.4 | 1.45 |
| 06/24/2008 | 1.47 | 1.48 | 1.39 | 1.44 |
| 06/25/2008 | 1.42 | 1.64 | 1.39 | 1.59 |
| 06/26/2008 | 1.62 | 1.63 | 1.54 | 1.55 |
| 06/27/2008 | 1.51 | 1.51 | 1.42 | 1.44 |
| 06/30/2008 | 1.49 | 1.49 | 1.34 | 1.35 |
| 07/01/2008 | 1.38 | 1.38 | 1.26 | 1.27 |
| 07/02/2008 | 1.34 | 1.43 | 1.25 | 1.32 |
| 07/03/2008 | 1.28 | 1.32 | 1.25 | 1.28 |
| 07/04/2008 | 1.33 | 1.36 | 1.29 | 1.31 |
| 07/07/2008 | 1.29 | 1.4 | 1.29 | 1.37 |
| 07/08/2008 | 1.3 | 1.39 | 1.29 | 1.36 |
| 07/09/2008 | 1.41 | 1.46 | 1.31 | 1.39 |
| 07/10/2008 | 1.39 | 1.43 | 1.32 | 1.41 |
| 07/11/2008 | 1.41 | 1.41 | 1.3 | 1.32 |
| 07/14/2008 | 1.29 | 1.33 | 1.29 | 1.31 |
| 07/15/2008 | 1.31 | 1.31 | 1.26 | 1.27 |
| 07/16/2008 | 1.26 | 1.3 | 1.21 | 1.24 |
| 07/17/2008 | 1.26 | 1.36 | 1.13 | 1.23 |
| 07/18/2008 | 1.22 | 1.3 | 1.15 | 1.16 |
| 07/21/2008 | 1.12 | 1.2 | 1.12 | 1.15 |
| 07/22/2008 | 1.19 | 1.19 | 1.09 | 1.15 |
| 07/23/2008 | 1.2 | 1.21 | 1.16 | 1.2 |
| 07/24/2008 | 1.21 | 1.24 | 1.17 | 1.18 |
| 07/25/2008 | 1.2 | 1.2 | 1.14 | 1.17 |
| 07/28/2008 | 1.19 | 1.19 | 1.16 | 1.17 |
| 07/29/2008 | 1.16 | 1.21 | 1.13 | 1.15 |
| 07/30/2008 | 1.18 | 1.2 | 1.14 | 1.15 |
| 07/31/2008 | 1.17 | 1.17 | 1.08 | 1.1 |
| 08/01/2008 | 1.1 | 1.14 | 1.08 | 1.1 |
| 08/04/2008 | 1.11 | 1.14 | 1.09 | 1.1 |
| 08/05/2008 | 1.11 | 1.12 | 1.09 | 1.12 |
| 08/06/2008 | 1.15 | 1.3 | 1.1 | 1.17 |
| 08/07/2008 | 1.18 | 1.4 | 1.18 | 1.38 |
| 08/08/2008 | 1.37 | 1.42 | 1.33 | 1.37 |
| 08/11/2008 | 1.36 | 1.44 | 1.34 | 1.36 |
| 08/12/2008 | 1.37 | 1.46 | 1.36 | 1.4 |
| 08/13/2008 | 1.41 | 1.42 | 1.38 | 1.4 |
| 08/14/2008 | 1.42 | 1.44 | 1.39 | 1.41 |
| 08/18/2008 | 1.39 | 1.42 | 1.37 | 1.41 |
| 08/19/2008 | 1.41 | 1.43 | 1.38 | 1.4 |
| 08/20/2008 | 1.4 | 1.42 | 1.4 | 1.4 |
| 08/21/2008 | 1.4 | 1.4 | 1.32 | 1.34 |
| 08/22/2008 | 1.36 | 1.36 | 1.3 | 1.31 |
| 08/25/2008 | 1.32 | 1.43 | 1.28 | 1.32 |
| 08/26/2008 | 1.3 | 1.34 | 1.3 | 1.32 |
| 08/27/2008 | 1.31 | 1.33 | 1.28 | 1.31 |
| 08/28/2008 | 1.29 | 1.31 | 1.23 | 1.25 |
| 08/29/2008 | 1.28 | 1.35 | 1.27 | 1.34 |
| 09/01/2008 | 1.33 | 1.36 | 1.3 | 1.34 |
| 09/02/2008 | 1.36 | 1.37 | 1.29 | 1.32 |
| 09/04/2008 | 1.31 | 1.35 | 1.28 | 1.31 |
| 09/05/2008 | 1.28 | 1.34 | 1.25 | 1.31 |
| 09/08/2008 | 1.31 | 1.41 | 1.29 | 1.33 |
| 09/09/2008 | 1.31 | 1.31 | 1.29 | 1.3 |
| 09/10/2008 | 1.28 | 1.33 | 1.25 | 1.27 |
| 09/11/2008 | 1.31 | 1.31 | 1.26 | 1.26 |
| 09/12/2008 | 1.27 | 1.29 | 1.23 | 1.26 |
| 09/15/2008 | 1.26 | 1.31 | 1.12 | 1.27 |
| 09/16/2008 | 1.22 | 1.28 | 1.16 | 1.23 |
| 09/17/2008 | 1.25 | 1.27 | 1.17 | 1.21 |
| 09/18/2008 | 1.12 | 1.23 | 1.12 | 1.21 |
| 09/19/2008 | 1.22 | 1.25 | 1.17 | 1.19 |
| 09/22/2008 | 1.2 | 1.24 | 1.19 | 1.19 |
| 09/23/2008 | 1.19 | 1.21 | 1.17 | 1.18 |
| 09/24/2008 | 1.22 | 1.24 | 1.17 | 1.18 |
| 09/25/2008 | 1.16 | 1.2 | 1.16 | 1.17 |
| 09/26/2008 | 1.17 | 1.26 | 1.13 | 1.15 |
| 09/29/2008 | 1.12 | 1.13 | 1.03 | 1.07 |
| 09/30/2008 | 1.02 | 1.13 | 0.991 | 1.06 |
| 10/01/2008 | 1.06 | 1.13 | 1.06 | 1.1 |
| 10/03/2008 | 1.12 | 1.12 | 1.05 | 1.07 |
| 10/06/2008 | 1.05 | 1.05 | 0.934 | 0.96 |
| 10/07/2008 | 0.954 | 1.03 | 0.905 | 0.921 |
| 10/08/2008 | 0.905 | 0.905 | 0.736 | 0.738 |
| 10/10/2008 | 0.71 | 0.714 | 0.633 | 0.69 |
| 10/13/2008 | 0.662 | 0.828 | 0.638 | 0.828 |
| 10/14/2008 | 0.97 | 0.97 | 0.758 | 0.786 |
| 10/15/2008 | 0.769 | 0.798 | 0.726 | 0.746 |
| 10/16/2008 | 0.729 | 0.786 | 0.653 | 0.703 |
| 10/17/2008 | 0.719 | 0.748 | 0.683 | 0.693 |
| 10/20/2008 | 0.7 | 0.729 | 0.659 | 0.699 |
| 10/21/2008 | 0.783 | 0.783 | 0.647 | 0.669 |
| 10/22/2008 | 0.705 | 0.705 | 0.683 | 0.691 |
| 10/23/2008 | 0.72 | 0.72 | 0.627 | 0.685 |
| 10/24/2008 | 0.699 | 0.748 | 0.641 | 0.679 |
| 10/27/2008 | 0.709 | 0.797 | 0.584 | 0.671 |
| 10/28/2008 | 0.777 | 0.777 | 0.69 | 0.74 |
| 10/29/2008 | 0.729 | 0.826 | 0.68 | 0.727 |
| 10/31/2008 | 0.806 | 0.858 | 0.691 | 0.708 |
| 11/03/2008 | 0.777 | 0.777 | 0.695 | 0.696 |
| 11/04/2008 | 0.69 | 0.709 | 0.661 | 0.7 |
| 11/05/2008 | 0.758 | 0.758 | 0.675 | 0.676 |
| 11/06/2008 | 0.719 | 0.751 | 0.632 | 0.687 |
| 11/07/2008 | 0.68 | 0.7 | 0.67 | 0.691 |
| 11/10/2008 | 0.673 | 0.709 | 0.672 | 0.693 |
| 11/11/2008 | 0.709 | 0.728 | 0.661 | 0.701 |
| 11/12/2008 | 0.719 | 0.719 | 0.683 | 0.697 |
| 11/14/2008 | 0.709 | 0.709 | 0.681 | 0.686 |
| 11/17/2008 | 0.7 | 0.7 | 0.632 | 0.672 |
| 11/18/2008 | 0.641 | 0.679 | 0.63 | 0.643 |
| 11/19/2008 | 0.632 | 0.699 | 0.632 | 0.683 |
| 11/20/2008 | 0.651 | 0.705 | 0.646 | 0.685 |
| 11/21/2008 | 0.69 | 0.718 | 0.651 | 0.7 |
| 11/24/2008 | 0.7 | 0.723 | 0.7 | 0.706 |
| 11/25/2008 | 0.758 | 0.758 | 0.67 | 0.738 |
| 11/26/2008 | 0.738 | 0.763 | 0.729 | 0.756 |
| 11/28/2008 | 0.748 | 0.748 | 0.688 | 0.712 |
| 12/01/2008 | 0.717 | 0.756 | 0.708 | 0.726 |
| 12/02/2008 | 0.69 | 0.729 | 0.675 | 0.718 |
| 12/03/2008 | 0.685 | 0.739 | 0.685 | 0.714 |
| 12/04/2008 | 0.719 | 0.748 | 0.695 | 0.705 |
| 12/05/2008 | 0.67 | 0.706 | 0.666 | 0.673 |
| 12/08/2008 | 0.675 | 0.704 | 0.675 | 0.685 |
| 12/10/2008 | 0.685 | 0.685 | 0.653 | 0.673 |
| 12/11/2008 | 0.713 | 0.713 | 0.67 | 0.677 |
| 12/12/2008 | 0.751 | 0.751 | 0.677 | 0.691 |
| 12/15/2008 | 0.682 | 0.699 | 0.564 | 0.641 |
| 12/16/2008 | 0.624 | 0.67 | 0.593 | 0.651 |
| 12/17/2008 | 0.674 | 0.674 | 0.613 | 0.623 |
| 12/18/2008 | 0.656 | 0.656 | 0.599 | 0.607 |
| 12/19/2008 | 0.614 | 0.641 | 0.614 | 0.626 |
| 12/22/2008 | 0.66 | 0.66 | 0.604 | 0.612 |
| 12/23/2008 | 0.632 | 0.657 | 0.606 | 0.631 |
| 12/24/2008 | 0.622 | 0.646 | 0.604 | 0.613 |
| 12/26/2008 | 0.597 | 0.651 | 0.597 | 0.636 |
| 12/29/2008 | 0.61 | 0.633 | 0.61 | 0.626 |
| 12/30/2008 | 0.614 | 0.639 | 0.614 | 0.633 |
| 12/31/2008 | 0.638 | 0.646 | 0.617 | 0.622 |