BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2009 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 1.6328

CLOSE 1.6353

Low

LOW 0.44

High

HIGH 3.27

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	0.65	0.65	0.613	0.628
01/02/2009	0.641	0.668	0.617	0.631
01/05/2009	0.641	0.66	0.632	0.65
01/06/2009	0.66	0.707	0.654	0.666
01/07/2009	0.67	0.673	0.602	0.615
01/09/2009	0.608	0.615	0.569	0.605
01/12/2009	0.647	0.661	0.574	0.589
01/13/2009	0.588	0.588	0.564	0.581
01/14/2009	0.573	0.602	0.573	0.593
01/15/2009	0.595	0.65	0.573	0.58
01/16/2009	0.607	0.638	0.576	0.581
01/19/2009	0.583	0.607	0.575	0.582
01/20/2009	0.576	0.593	0.567	0.574
01/21/2009	0.562	0.578	0.562	0.572
01/22/2009	0.582	0.607	0.568	0.588
01/23/2009	0.578	0.595	0.559	0.574
01/27/2009	0.56	0.573	0.559	0.563
01/28/2009	0.573	0.616	0.539	0.573
01/29/2009	0.602	0.638	0.554	0.591
01/30/2009	0.602	0.602	0.564	0.572
02/02/2009	0.573	0.582	0.554	0.559
02/03/2009	0.564	0.579	0.525	0.563
02/04/2009	0.571	0.583	0.557	0.559
02/05/2009	0.557	0.572	0.547	0.563
02/06/2009	0.554	0.564	0.544	0.546
02/09/2009	0.544	0.579	0.544	0.576
02/10/2009	0.583	0.583	0.546	0.551
02/11/2009	0.55	0.567	0.545	0.557
02/12/2009	0.568	0.568	0.551	0.56
02/13/2009	0.59	0.59	0.566	0.582
02/16/2009	0.581	0.588	0.557	0.56
02/17/2009	0.587	0.602	0.546	0.577
02/18/2009	0.582	0.597	0.554	0.565
02/19/2009	0.573	0.573	0.55	0.555
02/20/2009	0.585	0.585	0.549	0.553
02/24/2009	0.545	0.56	0.539	0.554
02/25/2009	0.573	0.573	0.54	0.541
02/26/2009	0.56	0.56	0.534	0.535
02/27/2009	0.552	0.563	0.539	0.56
03/02/2009	0.542	0.561	0.534	0.535
03/03/2009	0.525	0.534	0.515	0.519
03/04/2009	0.515	0.545	0.5	0.508
03/05/2009	0.534	0.534	0.496	0.496
03/06/2009	0.496	0.525	0.483	0.495
03/09/2009	0.486	0.493	0.44	0.463
03/12/2009	0.457	0.497	0.453	0.487
03/13/2009	0.481	0.503	0.477	0.496
03/16/2009	0.509	0.539	0.479	0.496
03/17/2009	0.486	0.534	0.486	0.53
03/18/2009	0.496	0.53	0.496	0.523
03/19/2009	0.524	0.582	0.511	0.557
03/20/2009	0.549	0.581	0.539	0.572
03/23/2009	0.585	0.686	0.585	0.686
03/24/2009	0.726	0.806	0.692	0.707
03/25/2009	0.709	0.824	0.709	0.73
03/26/2009	0.738	0.738	0.652	0.661
03/27/2009	0.668	0.7	0.668	0.691
03/30/2009	0.651	0.682	0.636	0.646
03/31/2009	0.637	0.699	0.62	0.679
04/01/2009	0.666	0.737	0.666	0.701
04/02/2009	0.702	0.758	0.702	0.745
04/06/2009	0.743	0.758	0.738	0.742
04/08/2009	0.696	0.805	0.696	0.792
04/09/2009	0.797	0.801	0.752	0.777
04/13/2009	0.821	0.821	0.777	0.784
04/15/2009	0.782	0.94	0.777	0.894
04/16/2009	0.952	0.972	0.836	0.844
04/17/2009	0.845	0.912	0.806	0.821
04/20/2009	0.798	0.845	0.798	0.82
04/21/2009	0.797	0.902	0.797	0.877
04/22/2009	0.913	0.933	0.861	0.884
04/23/2009	0.826	0.906	0.826	0.895
04/24/2009	0.884	0.933	0.875	0.905
04/27/2009	0.874	0.928	0.874	0.911
04/28/2009	0.908	0.917	0.884	0.902
04/29/2009	0.899	0.912	0.866	0.88
05/04/2009	0.907	0.962	0.895	0.928
05/05/2009	0.885	1.02	0.885	0.945
05/06/2009	0.918	0.972	0.913	0.92
05/07/2009	0.962	0.963	0.923	0.929
05/08/2009	0.923	0.97	0.884	0.924
05/11/2009	0.942	0.942	0.877	0.887
05/12/2009	0.889	0.932	0.884	0.914
05/13/2009	0.904	0.923	0.874	0.881
05/14/2009	0.894	0.93	0.865	0.914
05/15/2009	0.952	0.952	0.899	0.907
05/19/2009	0.982	1.09	0.923	1.09
05/20/2009	1.17	1.26	1.15	1.23
05/21/2009	1.3	1.33	1.22	1.24
05/22/2009	1.22	1.3	1.22	1.26
05/25/2009	1.29	1.31	1.22	1.25
05/26/2009	1.27	1.27	1.17	1.19
05/27/2009	1.21	1.29	1.21	1.23
05/28/2009	1.26	1.27	1.21	1.23
05/29/2009	1.24	1.35	1.22	1.35
06/01/2009	1.44	1.48	1.42	1.48
06/02/2009	1.59	1.63	1.59	1.63
06/03/2009	1.71	1.71	1.69	1.71
06/04/2009	1.8	1.8	1.63	1.7
06/05/2009	1.71	1.77	1.61	1.73
06/08/2009	1.82	1.82	1.67	1.71
06/09/2009	1.7	1.72	1.63	1.65
06/10/2009	1.72	1.72	1.58	1.61
06/11/2009	1.61	1.62	1.53	1.54
06/12/2009	1.56	1.56	1.47	1.5
06/15/2009	1.49	1.58	1.49	1.55
06/16/2009	1.52	1.6	1.51	1.56
06/17/2009	1.58	1.61	1.54	1.55
06/18/2009	1.55	1.57	1.52	1.56
06/19/2009	1.56	1.57	1.48	1.51
06/22/2009	1.48	1.57	1.47	1.53
06/23/2009	1.54	1.55	1.45	1.45
06/24/2009	1.49	1.53	1.45	1.51
06/25/2009	1.52	1.57	1.5	1.52
06/26/2009	1.54	1.54	1.49	1.53
06/29/2009	1.57	1.57	1.49	1.52
06/30/2009	1.51	1.52	1.48	1.49
07/01/2009	1.48	1.56	1.41	1.54
07/02/2009	1.49	1.56	1.48	1.51
07/03/2009	1.51	1.53	1.47	1.49
07/06/2009	1.49	1.54	1.42	1.42
07/07/2009	1.52	1.52	1.4	1.42
07/08/2009	1.41	1.48	1.32	1.45
07/09/2009	1.41	1.49	1.41	1.45
07/10/2009	1.43	1.48	1.38	1.41
07/13/2009	1.39	1.42	1.35	1.36
07/14/2009	1.38	1.45	1.34	1.44
07/15/2009	1.46	1.73	1.46	1.73
07/16/2009	1.81	1.87	1.62	1.64
07/17/2009	1.69	1.76	1.65	1.75
07/20/2009	1.75	1.86	1.71	1.79
07/21/2009	1.73	1.81	1.73	1.77
07/22/2009	1.77	1.8	1.69	1.78
07/23/2009	1.76	1.81	1.7	1.73
07/24/2009	1.75	1.77	1.68	1.71
07/27/2009	1.75	1.86	1.68	1.85
07/28/2009	1.85	1.92	1.77	1.9
07/29/2009	1.9	1.91	1.84	1.88
07/30/2009	1.81	1.91	1.81	1.86
07/31/2009	1.89	1.92	1.82	1.85
08/03/2009	1.86	2.08	1.84	2.05
08/04/2009	2.06	2.18	2.05	2.06
08/05/2009	2.08	2.1	2.04	2.08
08/06/2009	2.07	2.1	2.04	2.05
08/07/2009	2.04	2.11	1.95	2.03
08/10/2009	2.07	2.07	1.91	1.95
08/11/2009	1.98	1.98	1.86	1.88
08/12/2009	1.85	2.05	1.78	1.95
08/13/2009	1.99	2.11	1.97	2.08
08/14/2009	2.04	2.04	1.96	1.97
08/17/2009	1.99	2.02	1.86	1.87
08/18/2009	1.94	2	1.88	1.97
08/19/2009	1.96	1.99	1.9	1.92
08/20/2009	1.94	1.97	1.93	1.95
08/21/2009	1.9	1.98	1.9	1.96
08/24/2009	1.95	2.04	1.93	1.94
08/25/2009	1.93	1.97	1.93	1.95
08/26/2009	1.95	1.99	1.93	1.98
08/27/2009	1.94	2.04	1.94	1.94
08/28/2009	1.99	2.02	1.92	1.94
08/31/2009	1.92	2	1.92	1.98
09/01/2009	1.98	2.34	1.98	2.16
09/02/2009	2.15	2.23	2	2.12
09/03/2009	2.1	2.27	2.1	2.17
09/04/2009	2.24	2.32	2.19	2.2
09/07/2009	2.24	2.24	2.19	2.21
09/08/2009	2.23	2.24	2.19	2.21
09/09/2009	2.17	2.21	2.1	2.13
09/10/2009	2.15	2.17	1.96	2.01
09/11/2009	2.07	2.09	1.95	2.01
09/14/2009	1.99	2.06	1.99	2.04
09/15/2009	2.02	2.18	2.02	2.14
09/16/2009	2.15	2.2	2.06	2.12
09/17/2009	2.12	2.38	2.12	2.25
09/18/2009	2.26	2.26	2.15	2.21
09/22/2009	2.25	2.33	2.19	2.2
09/23/2009	2.24	2.28	2.09	2.14
09/24/2009	2.11	2.2	2.11	2.16
09/25/2009	2.13	2.19	2.13	2.16
09/29/2009	2.21	2.26	2.16	2.24
09/30/2009	2.16	2.35	2.16	2.32
10/01/2009	2.33	2.79	2.33	2.78
10/05/2009	2.55	2.86	2.55	2.72
10/06/2009	2.79	2.79	2.55	2.62
10/07/2009	2.66	2.89	2.64	2.71
10/08/2009	2.76	2.79	2.65	2.7
10/09/2009	2.74	2.8	2.63	2.69
10/12/2009	2.76	2.84	2.73	2.77
10/14/2009	2.82	3.25	2.76	3.16
10/15/2009	3.18	3.27	2.91	2.99
10/16/2009	3.01	3.01	2.85	2.88
10/20/2009	2.91	2.94	2.75	2.78
10/21/2009	2.77	2.85	2.67	2.74
10/22/2009	2.76	2.76	2.66	2.7
10/23/2009	2.76	2.77	2.56	2.58
10/26/2009	2.61	2.82	2.56	2.65
10/27/2009	2.64	2.69	2.54	2.65
10/28/2009	2.45	2.69	2.45	2.55
10/29/2009	2.52	2.6	2.4	2.53
10/30/2009	2.61	2.67	2.45	2.5
11/03/2009	2.46	2.61	2.46	2.54
11/04/2009	2.59	2.6	2.5	2.53
11/05/2009	2.53	2.56	2.49	2.5
11/06/2009	2.53	2.58	2.51	2.53
11/09/2009	2.53	2.58	2.53	2.55
11/10/2009	2.58	2.58	2.51	2.56
11/11/2009	3.03	3.03	2.52	2.57
11/12/2009	2.58	2.6	2.54	2.55
11/13/2009	2.56	2.67	2.54	2.62
11/16/2009	2.67	2.78	2.58	2.72
11/17/2009	2.68	2.98	2.68	2.92
11/18/2009	3	3	2.84	2.91
11/19/2009	2.91	3	2.78	2.8
11/20/2009	2.7	3.11	2.7	2.88
11/23/2009	2.92	2.94	2.86	2.88
11/24/2009	2.84	2.88	2.78	2.8
11/25/2009	2.81	2.86	2.75	2.76
11/26/2009	2.74	2.86	2.74	2.83
11/27/2009	2.73	2.8	2.67	2.76
11/30/2009	2.81	2.86	2.72	2.8
12/01/2009	2.88	2.88	2.81	2.85
12/02/2009	2.88	2.89	2.83	2.85
12/03/2009	2.83	2.95	2.83	2.94
12/04/2009	2.91	3.04	2.91	2.99
12/07/2009	3.03	3.13	2.99	3.01
12/08/2009	2.97	3.05	2.97	2.98
12/09/2009	2.93	3.01	2.87	2.96
12/10/2009	2.94	3.01	2.94	3
12/11/2009	3.01	3.06	2.96	2.97
12/14/2009	2.98	3.01	2.88	2.93
12/15/2009	2.9	2.96	2.85	2.88
12/16/2009	2.84	2.94	2.76	2.91
12/17/2009	2.88	2.96	2.88	2.92
12/18/2009	2.92	3.04	2.9	2.99
12/21/2009	3.02	3.11	2.9	3.03
12/22/2009	3.02	3.09	3.02	3.06
12/23/2009	3.07	3.1	3.06	3.09
12/24/2009	3.1	3.14	3.06	3.11
12/29/2009	3.11	3.17	3.11	3.16
12/30/2009	3.16	3.22	3.11	3.2
12/31/2009	3.21	3.25	3.18	3.21

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2009 Historical Chart

Average

Low

High