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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8452
CLOSE 9.8747

Low

LOW 5.85

High

HIGH 14.5
DATEOPENHIGHLOWCLOSE
01/02/20126.076.125.956.03
01/03/20125.936.155.936.13
01/04/20126.256.256.056.05
01/05/20126.026.146.026.07
01/06/20126.026.175.855.9
01/09/201266.1466.1
01/10/20126.26.326.116.27
01/11/20126.296.656.296.51
01/12/20126.56.696.456.5
01/13/20126.526.536.426.47
01/16/20126.46.646.46.5
01/17/20126.416.536.416.5
01/18/20126.646.946.526.77
01/19/20126.826.856.666.81
01/20/20126.86.876.86.85
01/23/20126.886.956.86.94
01/24/20126.977.346.927.21
01/25/20127.257.367.237.3
01/27/20127.367.397.27.27
01/30/20127.397.397.17.22
01/31/20127.297.597.187.51
02/01/20127.517.917.457.77
02/02/20127.857.857.57.74
02/03/20127.758.027.657.92
02/06/20127.978.147.837.87
02/07/20127.897.957.767.9
02/08/20127.938.297.98.23
02/09/20128.018.448.018.22
02/10/20128.228.358.18.12
02/13/20128.18.28.018.04
02/14/20128.18.17.967.98
02/15/20128.078.17.897.95
02/16/20128.038.037.837.86
02/17/201288.157.898.06
02/21/20128.018.358.018.19
02/22/20128.38.357.98.03
02/23/20127.958.087.767.84
02/24/20127.958.027.928
02/27/20128.058.057.57.62
02/28/20127.637.87.637.74
02/29/20127.88.047.87.91
03/01/20127.977.987.657.73
03/02/20127.737.897.737.82
03/05/20127.787.857.617.62
03/06/20127.797.957.557.67
03/07/20127.687.87.557.7
03/09/20127.878.047.727.94
03/12/20128.058.057.768.02
03/13/201288.1188.09
03/14/20128.158.27.938.19
03/15/20128.28.27.777.9
03/16/2012887.687.81
03/19/20127.757.997.757.86
03/20/20127.88.017.87.91
03/21/20127.978.197.978.13
03/22/20128.138.258.038.15
03/23/20128.258.257.958.14
03/26/20128.258.258.078.1
03/27/20128.158.157.968.05
03/28/20128.068.117.918
03/29/20128.098.097.857.96
03/30/20127.858.177.858.14
04/02/20128.168.468.088.35
04/03/20128.58.688.48.64
04/04/20128.568.798.568.75
04/09/20128.88.88.458.66
04/10/20128.78.748.518.68
04/11/20128.538.728.438.45
04/12/20128.368.728.368.67
04/13/20128.758.828.658.78
04/16/20128.578.98.578.83
04/17/20128.858.998.748.85
04/18/20128.98.948.88.89
04/19/20128.839.028.838.92
04/20/20128.7298.728.92
04/23/20128.899.038.668.69
04/24/20128.838.848.468.49
04/25/20128.58.598.278.49
04/26/20128.418.558.48.41
04/27/20128.428.758.48.63
04/30/20128.68.88.68.74
05/02/20128.579.168.578.9
05/03/20128.928.928.688.75
05/04/20128.68.758.388.46
05/07/20128.219.078.218.94
05/08/20128.889.078.728.79
05/09/20128.628.888.48.56
05/10/20128.438.738.438.58
05/11/20128.48.688.48.59
05/14/20128.438.778.48.53
05/15/20128.48.838.48.76
05/16/20128.589.018.368.5
05/17/20128.528.858.318.6
05/18/20128.58.828.358.7
05/21/20128.798.798.518.59
05/22/20128.568.678.58.61
05/23/20128.518.658.458.48
05/24/20128.328.68.328.52
05/25/20128.418.68.48.47
05/28/20128.58.58.48.44
05/29/20128.338.58.338.42
05/30/20128.38.528.38.49
05/31/20128.48.558.48.49
06/01/20128.48.578.48.45
06/04/20128.358.548.218.47
06/05/20128.318.528.318.49
06/06/20128.48.588.48.53
06/07/20128.448.588.448.55
06/08/20128.458.698.458.61
06/11/20128.528.728.528.7
06/12/20128.678.848.678.79
06/13/20128.588.868.588.77
06/14/20128.628.768.628.7
06/15/20128.618.948.618.91
06/18/20128.98.98.68.6
06/19/20128.58.698.58.59
06/20/20128.548.688.548.63
06/21/20128.568.758.58.72
06/22/20128.88.88.638.7
06/25/20128.78.88.658.74
06/26/20128.658.778.658.75
06/27/20128.78.778.78.76
06/28/20128.839.18.719.03
06/29/20129.139.299.12
07/02/20129.239.239.029.1
07/03/20129.199.479.119.37
07/04/20129.459.469.169.19
07/05/20129.059.158.999.1
07/06/20129.159.29.039.11
07/09/201299.2199.1
07/10/20129.249.359.169.25
07/11/20129.29.439.29.39
07/12/20129.39.659.39.61
07/13/20129.719.729.529.65
07/16/20129.589.839.589.63
07/17/20129.6810.19.669.71
07/18/20129.819.959.729.88
07/19/20129.7810.259.7810.2
07/20/201210.210.259.9510.06
07/23/201210.0110.759.9110.55
07/24/201210.5510.910.4910.8
07/25/201210.910.910.5810.7
07/26/201210.5810.710.3710.48
07/27/201210.510.710.0910.3
07/30/201210.2810.510.0510.2
07/31/201210.1210.4510.0110.38
08/01/201210.3510.4910.2210.45
08/02/201210.3510.510.3310.41
08/03/201210.3210.610.3210.6
08/06/201210.610.610.310.36
08/07/201210.3310.6810.3310.57
08/08/201210.6510.9910.6210.66
08/09/201210.6911.1910.6611.06
08/10/201211.1511.311.0111.12
08/13/201211.111.110.8610.9
08/14/201210.8111.1510.310.82
08/16/201210.6611.0610.6510.92
08/17/201211.0511.0610.7610.81
08/21/201210.8110.9410.4510.76
08/22/201210.9410.9410.710.82
08/23/201210.4110.939.8610.81
08/24/201210.7310.910.7310.9
08/27/201210.910.9510.710.85
08/28/201210.7610.8510.6410.8
08/29/201210.8510.8510.2710.27
08/30/201210.3110.6310.2810.63
08/31/201210.5910.8110.4210.55
09/03/201210.4810.5210.3810.4
09/04/201210.4510.7510.4210.54
09/05/201210.6710.6810.4510.47
09/06/201210.4710.6210.410.4
09/07/201210.4710.7210.4410.7
09/10/201210.5710.6910.410.5
09/11/201210.4610.7910.4610.7
09/12/201210.711.0910.710.99
09/13/201210.9911.1610.7710.79
09/14/201210.9411.110.8610.86
09/17/201210.8211.5210.8211.23
09/18/201211.0411.311.0111.01
09/20/201210.811.210.7810.94
09/21/201210.9611.1110.7810.93
09/24/201210.9211.2510.9211.11
09/25/201211.2111.6511.211.29
09/26/201211.1511.811.1511.42
09/27/201211.611.711.4511.65
09/28/201211.6511.9211.6511.8
10/01/201211.8512.0211.7911.91
10/03/201211.9612.0611.7511.83
10/04/20121212.1311.711.82
10/05/201212.112.3211.911.96
10/08/201211.8112.0511.7211.77
10/09/201211.811.8711.7511.8
10/10/201211.712.1111.6212.01
10/11/201212.0512.1411.6712.01
10/12/201212.1412.291212.03
10/15/201212.3512.3511.8112.05
10/16/201212.0512.312.0512.3
10/17/201212.3212.5612.3212.53
10/18/201212.5112.9812.5112.91
10/19/201212.9213.0712.5112.71
10/22/201212.7313.0412.612.99
10/23/201213.0113.1912.9513.03
10/25/201212.9913.3712.9813.3
10/26/201213.4913.4912.9913.25
10/29/201213.313.5213.0813.12
10/30/201213.2713.3412.6312.75
10/31/201212.713.2512.712.85
11/01/201212.8113.0912.7112.92
11/02/201212.861312.8212.89
11/05/201212.9112.9512.3512.62
11/06/201212.6213.0512.5513
11/07/201212.813.312.813.23
11/08/201213.0113.1512.9313.07
11/09/201213.113.1913.0213.15
11/12/201213.0213.8913.0213.71
11/15/201213.7313.8713.6513.72
11/16/201213.8513.8513.5413.6
11/19/201213.813.813.3213.47
11/20/201213.513.613.3513.5
11/21/201213.4813.513.213.39
11/22/201213.3713.4713.213.2
11/23/201213.3413.7513.3413.65
11/26/201214.514.513.5713.63
11/27/201213.8613.8613.6213.7
11/29/201213.8913.8913.4613.62
11/30/201213.813.8413.6513.77
12/03/201213.713.8513.613.7
12/04/201213.713.813.5813.65
12/05/201213.7513.813.5513.56
12/06/201213.813.813.213.42
12/07/201213.3713.613.2113.34
12/10/201213.3413.3413.0913.2
12/11/201213.2513.251313.08
12/12/201212.913.1112.913.03
12/13/201213.0513.112.6912.9
12/14/201212.813.0412.712.9
12/17/201212.9212.9912.8212.92
12/18/201212.8512.9512.812.87
12/19/20121314.112.9513
12/20/201213.113.3512.9113
12/21/201212.9912.9912.612.73
12/24/201212.8813.1612.7713.15
12/26/201213.1913.613.1413.53
12/27/201213.6513.713.2913.35
12/28/201213.513.613.313.54
12/31/201213.313.713.313.52