BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2011 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 6.4619

CLOSE 6.4772

Low

LOW 5.36

High

HIGH 7.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.19	7.19	7.03	7.05
01/04/2011	7.05	7.34	6.96	7
01/05/2011	6.93	7.1	6.93	6.98
01/06/2011	7.09	7.15	6.85	6.89
01/07/2011	6.85	6.9	6.55	6.6
01/10/2011	6.5	6.77	6.2	6.44
01/11/2011	6.31	6.5	6.31	6.36
01/12/2011	6.35	6.45	6.35	6.44
01/13/2011	6.38	6.5	6.32	6.4
01/14/2011	6.33	6.48	6.16	6.33
01/17/2011	6.26	6.45	6.2	6.34
01/18/2011	6.35	6.64	6.23	6.52
01/19/2011	6.58	6.65	6.27	6.31
01/20/2011	6.18	6.38	6.05	6.22
01/21/2011	6.29	6.35	6.27	6.29
01/24/2011	6.31	6.45	6.27	6.42
01/25/2011	6.52	6.55	6.18	6.21
01/27/2011	6.2	6.27	6.09	6.11
01/28/2011	6.1	6.1	5.76	5.91
01/31/2011	5.9	6.1	5.62	5.87
02/01/2011	5.89	6.07	5.55	5.61
02/02/2011	5.74	5.74	5.36	5.44
02/03/2011	5.63	6.04	5.36	6
02/04/2011	6.03	6.28	5.8	5.91
02/07/2011	5.9	5.99	5.8	5.95
02/08/2011	5.9	5.96	5.81	5.89
02/09/2011	5.74	5.94	5.74	5.9
02/10/2011	5.93	5.93	5.46	5.65
02/11/2011	5.65	6.24	5.64	6
02/14/2011	6.1	6.23	6.01	6.14
02/15/2011	6.15	6.2	6.01	6.12
02/16/2011	6.16	6.17	5.92	6.01
02/17/2011	6.1	6.17	6.05	6.15
02/18/2011	6.2	6.7	6.2	6.3
02/21/2011	6.21	6.35	6.14	6.34
02/22/2011	6.35	6.53	6.24	6.49
02/23/2011	6.5	6.51	6.13	6.2
02/24/2011	6.17	6.2	5.92	6.05
02/25/2011	6.11	6.11	5.79	5.8
02/28/2011	5.93	6.26	5.81	6.15
03/01/2011	6.21	6.24	6.07	6.18
03/03/2011	6.25	6.57	6.11	6.17
03/04/2011	6.19	6.46	6.11	6.36
03/07/2011	6.01	6.3	6.01	6.26
03/08/2011	6.29	6.51	6.24	6.32
03/09/2011	6.3	6.57	6.3	6.46
03/10/2011	6.35	6.67	6.35	6.63
03/11/2011	6.5	6.69	6.35	6.6
03/14/2011	6.6	6.73	6.56	6.64
03/15/2011	6.57	6.59	6.4	6.46
03/16/2011	6.41	6.62	6.41	6.47
03/17/2011	6.4	6.54	6.4	6.48
03/18/2011	6.52	6.52	6.28	6.33
03/21/2011	6.48	6.49	6.28	6.29
03/22/2011	6.35	6.49	6.31	6.32
03/23/2011	6.21	6.49	6.21	6.42
03/24/2011	6.36	6.56	6.36	6.39
03/25/2011	6.51	6.52	6.37	6.48
03/28/2011	6.46	6.68	6.46	6.65
03/29/2011	6.65	7	6.65	6.94
03/30/2011	6.97	7.24	6.9	7.09
03/31/2011	7.05	7.3	6.91	7
04/01/2011	7.01	7.09	6.81	6.99
04/04/2011	6.8	7.25	6.8	7.21
04/05/2011	7.21	7.25	7.07	7.11
04/06/2011	7.14	7.23	7.14	7.18
04/07/2011	7.04	7.25	7.02	7.17
04/08/2011	7.14	7.22	7.14	7.21
04/11/2011	7.14	7.22	7.14	7.15
04/13/2011	7.14	7.29	7.13	7.19
04/15/2011	7.17	7.23	7.13	7.16
04/18/2011	7.15	7.2	6.98	7
04/19/2011	6.95	7.09	6.95	7.04
04/20/2011	7.11	7.14	7.05	7.08
04/21/2011	7	7.14	7	7.11
04/25/2011	7.09	7.15	7.03	7.06
04/26/2011	7.02	7.09	6.99	7.05
04/27/2011	7.03	7.11	7.03	7.08
04/28/2011	7.02	7.1	7.02	7.09
04/29/2011	7.11	7.2	6.92	7
05/02/2011	6.91	7.02	6.85	6.91
05/03/2011	6.83	6.91	6.47	6.52
05/04/2011	6.58	6.7	6.35	6.38
05/05/2011	6.23	6.4	6.14	6.21
05/06/2011	6.13	6.44	6.13	6.26
05/09/2011	6.28	6.42	6.28	6.4
05/10/2011	6.41	6.53	6.27	6.36
05/11/2011	6.33	6.43	6.27	6.31
05/12/2011	6.06	6.52	6.06	6.42
05/13/2011	6.21	6.45	6.21	6.41
05/16/2011	6.3	6.42	6.3	6.38
05/17/2011	6.32	6.49	6.16	6.24
05/18/2011	6.35	6.54	6.11	6.34
05/19/2011	6.35	6.49	6.15	6.23
05/20/2011	6.23	6.36	6.18	6.2
05/23/2011	6.35	6.35	6.01	6.08
05/24/2011	6	6.2	5.97	6.01
05/25/2011	5.93	6.19	5.9	5.95
05/26/2011	5.93	6.07	5.88	5.95
05/27/2011	5.85	6.67	5.85	6.31
05/30/2011	6.11	6.26	6.11	6.14
05/31/2011	6.15	6.18	6.12	6.17
06/01/2011	6.17	6.37	6.16	6.32
06/02/2011	6.25	6.39	6.2	6.33
06/03/2011	6.25	6.38	6.2	6.25
06/06/2011	6.2	6.41	6.11	6.14
06/07/2011	6.04	6.24	6.04	6.19
06/08/2011	6.04	6.45	6.04	6.36
06/09/2011	6.4	6.47	6.3	6.31
06/10/2011	6.42	6.48	6.19	6.22
06/13/2011	6.16	6.28	6.16	6.25
06/14/2011	6.25	6.29	6.2	6.22
06/15/2011	6.12	6.23	5.98	6.02
06/16/2011	6.04	6.49	5.73	5.81
06/17/2011	5.93	5.93	5.77	5.84
06/20/2011	5.7	5.82	5.54	5.72
06/21/2011	5.72	5.88	5.72	5.78
06/22/2011	5.76	5.86	5.62	5.66
06/23/2011	5.61	5.72	5.6	5.7
06/24/2011	5.62	5.9	5.62	5.8
06/27/2011	5.7	6.02	5.7	5.98
06/28/2011	5.9	6.12	5.9	6.06
06/29/2011	6	6.19	5.8	6.16
06/30/2011	6.02	6.19	6.02	6.1
07/01/2011	6.25	6.39	5.95	6.21
07/04/2011	6.21	6.35	6.21	6.29
07/05/2011	6.29	6.45	6.14	6.19
07/06/2011	6.11	6.29	6.11	6.26
07/07/2011	6.2	6.44	6.2	6.4
07/08/2011	6.42	6.45	6.28	6.36
07/11/2011	6.28	6.4	6.28	6.39
07/12/2011	6.2	6.36	6.16	6.32
07/13/2011	6.35	7.29	6.35	6.85
07/14/2011	6.85	7.16	6.8	7.07
07/15/2011	7.08	7.23	6.91	7.18
07/18/2011	7.21	7.28	7.17	7.21
07/19/2011	7.23	7.8	7.18	7.38
07/20/2011	7.5	7.55	7.15	7.27
07/21/2011	7.3	7.3	7.02	7.12
07/22/2011	7.2	7.31	7.13	7.27
07/25/2011	7.34	7.34	7.19	7.25
07/26/2011	7.2	7.38	7.01	7.06
07/27/2011	7.06	7.24	7	7.05
07/28/2011	7.05	7.15	6.9	6.93
07/29/2011	6.8	7.05	6.8	7.01
08/01/2011	7	7.16	6.93	7.1
08/02/2011	6.94	7.15	6.94	7.12
08/03/2011	6.8	7.11	6.73	6.89
08/04/2011	6.9	7.05	6.8	6.82
08/05/2011	6.71	6.97	6.51	6.9
08/08/2011	6.65	6.85	6.5	6.78
08/09/2011	6.65	6.89	6.44	6.71
08/10/2011	6.71	7	6.71	6.98
08/11/2011	6.71	7.07	6.71	6.87
08/12/2011	7.11	7.25	6.8	7.08
08/16/2011	7.1	7.15	6.9	7.01
08/17/2011	7.1	7.17	6.82	6.93
08/18/2011	7.02	7.02	6.57	6.73
08/19/2011	6.65	6.68	6.28	6.38
08/22/2011	6.45	6.45	6.25	6.38
08/23/2011	6.38	6.6	6.29	6.58
08/24/2011	6.69	6.72	6.33	6.4
08/25/2011	6.45	6.45	6.3	6.32
08/26/2011	6.22	6.48	6.16	6.22
08/29/2011	6.26	6.42	6.03	6.12
08/30/2011	6.16	6.3	5.94	6.15
09/02/2011	6.25	6.37	6.08	6.29
09/05/2011	6.25	6.29	6.13	6.25
09/06/2011	6.25	6.29	6.09	6.25
09/07/2011	6.18	6.44	6.18	6.29
09/08/2011	6.3	6.36	6.22	6.33
09/09/2011	6.3	6.67	6.3	6.53
09/12/2011	6.5	6.54	6.35	6.43
09/13/2011	6.57	6.57	6.26	6.35
09/14/2011	6.37	6.42	6.31	6.32
09/15/2011	6.4	6.4	6.3	6.32
09/16/2011	6.3	6.38	6.26	6.3
09/19/2011	6.4	6.48	6.33	6.41
09/20/2011	6.36	6.49	6.33	6.38
09/21/2011	6.5	6.54	6.37	6.46
09/22/2011	6.45	6.48	6.25	6.29
09/23/2011	6.27	6.66	6.22	6.54
09/26/2011	6.6	6.6	6.25	6.38
09/27/2011	6.4	6.46	6.33	6.36
09/28/2011	6.42	6.46	6.26	6.33
09/29/2011	6.26	6.45	6.23	6.32
09/30/2011	6.42	6.43	6.28	6.35
10/03/2011	6.25	6.4	6.25	6.38
10/04/2011	6.42	6.52	6.28	6.36
10/05/2011	6.33	6.35	6.16	6.23
10/07/2011	6.25	6.4	6.25	6.3
10/10/2011	6.29	6.37	6.23	6.34
10/11/2011	6.4	6.48	6.39	6.42
10/12/2011	6.4	6.59	6.4	6.58
10/13/2011	6.61	6.67	6.51	6.55
10/14/2011	6.5	6.75	6.5	6.71
10/17/2011	6.72	6.97	6.68	6.9
10/18/2011	6.74	6.87	6.63	6.74
10/19/2011	6.85	6.99	6.73	6.78
10/20/2011	6.83	6.89	6.67	6.7
10/21/2011	6.75	6.75	6.54	6.61
10/24/2011	6.61	6.65	6.44	6.47
10/25/2011	6.41	6.73	6.39	6.68
10/26/2011	6.74	6.78	6.65	6.75
10/28/2011	6.8	7.15	6.79	6.97
10/31/2011	6.93	7	6.82	6.85
11/01/2011	6.8	6.94	6.8	6.91
11/02/2011	6.9	6.93	6.81	6.89
11/03/2011	6.89	7.11	6.89	7.04
11/04/2011	7.11	7.15	6.96	7.12
11/08/2011	7	7.1	6.91	6.97
11/09/2011	6.88	7	6.88	6.93
11/11/2011	6.9	6.93	6.56	6.68
11/14/2011	6.88	6.88	6.42	6.49
11/15/2011	6.41	6.55	6.33	6.45
11/16/2011	6.5	6.6	6.35	6.45
11/17/2011	6.6	6.6	6.45	6.47
11/18/2011	6.45	6.55	6.31	6.49
11/21/2011	6.55	6.55	6.49	6.5
11/22/2011	6.47	6.55	6.41	6.46
11/23/2011	6.46	6.54	6.41	6.48
11/24/2011	6.32	6.39	6.18	6.35
11/25/2011	6.3	6.38	6.28	6.34
11/28/2011	6.33	6.48	6.33	6.45
11/29/2011	6.37	6.42	6.35	6.37
11/30/2011	6.36	6.37	6.25	6.3
12/01/2011	6.4	6.5	6.35	6.37
12/02/2011	6.4	6.53	6.36	6.49
12/05/2011	6.42	6.58	6.42	6.52
12/07/2011	6.52	6.7	6.52	6.63
12/08/2011	6.64	6.8	6.51	6.6
12/09/2011	6.46	6.65	6.46	6.63
12/12/2011	6.46	6.64	6.46	6.55
12/13/2011	6.43	6.59	6.32	6.53
12/14/2011	6.5	6.57	6.41	6.49
12/15/2011	6.34	6.45	6.33	6.4
12/16/2011	6.35	6.52	6.32	6.4
12/19/2011	6.4	6.4	6.12	6.33
12/20/2011	6.24	6.35	6.24	6.33
12/21/2011	6.32	6.43	6.32	6.38
12/22/2011	6.3	6.4	6.3	6.39
12/23/2011	6.3	6.4	6.3	6.32
12/26/2011	6.3	6.4	6.3	6.33
12/27/2011	6.35	6.4	6.25	6.4
12/28/2011	6.3	6.5	6.12	6.13
12/29/2011	6.1	6.18	6.06	6.11
12/30/2011	5.6	6.26	5.6	6.06

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2011 Historical Chart

Average

Low

High