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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.0423
CLOSE 22.0698

Low

LOW 14.6

High

HIGH 35.36
DATEOPENHIGHLOWCLOSE
01/01/201415.616.1515.615.68
01/02/201415.7115.815.5915.74
01/03/201415.7216.0415.3916.04
01/06/201415.7115.815.315.5
01/07/201415.5515.7215.4515.47
01/08/201415.6115.6115.4515.55
01/09/201415.4615.5815.3715.51
01/10/201415.615.6515.4915.62
01/13/201415.6115.7215.5515.72
01/14/201415.715.715.515.52
01/15/201415.5415.715.3215.58
01/16/201415.5516.0415.4915.75
01/17/201415.6815.8415.3515.7
01/20/201415.815.9415.5115.69
01/21/201415.71615.6815.95
01/22/201416.0116.115.6515.84
01/23/201415.8515.8515.515.7
01/24/201415.8515.8515.3415.54
01/27/201415.4515.4514.7215.12
01/28/201414.7715.4814.7515.31
01/29/201415.4515.5914.9615.07
01/30/201414.8615.0914.8514.95
01/31/201415.0115.551515.39
02/03/201415.4415.4414.8214.96
02/04/201415.1315.2414.7514.8
02/05/201414.8915.114.7614.87
02/06/201415.1515.1514.7614.8
02/07/20141515.0114.814.86
02/10/201415.0215.214.7814.95
02/11/201414.991514.614.64
02/12/201414.814.9514.714.82
02/13/201414.6714.9914.6714.82
02/14/201414.8214.9514.6114.75
02/17/201414.7515.1214.7515.04
02/18/201415.5115.7815.0615.57
02/19/201415.5115.5115.3515.4
02/20/201415.4515.4814.9315.12
02/21/201415.0515.415.0115.3
02/24/201415.315.515.1615.26
02/25/201415.1215.5615.1215.53
02/26/201415.615.6515.2615.48
02/28/201415.5515.8515.515.72
03/03/201415.7915.9415.6515.89
03/04/201415.7215.915.7215.85
03/05/201415.8515.9715.515.58
03/06/201415.6216.4715.6116.16
03/07/201416.216.4515.8716.37
03/10/201416.3716.7516.2316.72
03/11/201416.7117.1316.6916.95
03/12/201416.9617.0916.8516.91
03/13/201417.2517.2516.316.47
03/14/201416.516.716.3616.56
03/18/201416.516.816.4116.7
03/19/201416.516.8116.4616.69
03/20/201416.716.7316.516.52
03/21/201416.5316.8116.5316.73
03/24/201416.8416.9616.516.57
03/25/201416.5316.8516.5116.6
03/26/201416.8516.8516.5516.6
03/27/201416.617.0516.516.98
03/28/201416.8218.2516.8217.98
03/31/20141818.1517.6517.91
04/01/201417.917.9917.317.77
04/02/2014181817.4117.52
04/03/201417.1817.5516.6217.46
04/04/201417.4217.7317.2717.58
04/07/201417.6417.917.617.68
04/09/201417.6517.9317.4717.56
04/10/201417.4418.1617.4417.86
04/11/201417.918.0517.617.62
04/15/201417.6617.7917.4617.58
04/16/201417.6417.917.5717.73
04/17/201417.817.8917.617.67
04/21/201417.631817.5717.69
04/22/201417.7617.8817.5417.65
04/23/201417.6618.5117.6618.27
04/25/201418.4818.4817.8718.13
04/28/201418.3918.618.0218.57
04/29/201418.4118.7918.2618.73
04/30/201418.6918.918.2818.7
05/02/201418.9818.9818.718.78
05/05/201418.7518.8218.5918.78
05/06/201418.5118.918.5118.79
05/07/201418.618.8618.618.84
05/08/201418.6618.918.6618.89
05/09/201418.8919.0518.8219.02
05/12/201418.9719.2218.5319
05/13/201419.1819.1818.3118.8
05/14/201418.81917.8518.06
05/15/201418.118.117.0517.36
05/16/201417.71817.517.71
05/19/201417.7318.217.7318
05/20/201418.118.1817.717.8
05/21/201418.1418.4917.8818.41
05/22/201418.520.718.4120.44
05/23/201420.720.720.0620.28
05/26/201420.6720.919.420.06
05/27/201419.520.2519.519.78
05/28/201420.1520.1519.1519.46
05/29/201419.319.9519.319.89
05/30/201420.0820.419.720.21
06/02/201420.362120.0920.84
06/03/201420.9222.320.921.14
06/04/201421.4921.5520.621.14
06/05/201421.132220.621.84
06/06/2014222221.1721.47
06/09/201421.9921.9921.1521.49
06/10/201421.5321.5320.7921.12
06/11/201421.1621.4620.1220.41
06/12/20142021.2119.5420.61
06/13/201420.9920.9919.9520.25
06/16/201420.6920.6919.7519.94
06/17/201419.9319.9519.0619.68
06/18/201419.8521.4919.6821.14
06/19/201421.2221.4520.720.99
06/20/201420.7821.0520.5220.73
06/23/201420.6220.9420.5120.6
06/24/201420.420.7420.320.33
06/25/201420.4520.5819.9320.12
06/26/201420.6220.6219.9620.05
06/27/201420.220.2219.8119.99
06/30/201420.120.2919.9520.07
07/01/201420.2420.242020.1
07/02/201420.121.1920.121
07/03/201420.8621.920.821.76
07/04/201421.3223.3521.3222.71
07/07/201423.1723.6822.122.22
07/08/201422.622.621.3521.44
07/09/201421.6522.821.3521.8
07/10/201421.8522.5620.6221.98
07/11/201421.8622.3721.0521.27
07/14/201421.5722.1521.321.42
07/15/201421.5122.1321.5121.97
07/16/201422.322.3721.7121.89
07/17/201422.1522.2921.9122
07/18/201422.1822.1821.521.84
07/21/201421.8822.1621.6521.75
07/22/201421.6622.4521.6522.31
07/23/201422.4722.5722.122.42
07/24/201422.4722.9922.422.86
07/25/20142323.2122.0322.93
07/28/201422.422.7622.122.26
07/30/201422.222.622.0122.14
07/31/201422.1322.421.8521.92
08/01/201422.2522.5521.7121.98
08/04/201422.522.521.8521.94
08/05/201421.8522.1921.822.07
08/06/201421.922.121.8221.87
08/07/201421.7222.121.6121.9
08/08/201421.922.521.522.04
08/11/20142222.882222.49
08/12/201422.7822.9522.3722.77
08/13/201422.5423.0822.522.54
08/14/201422.3223.0422.3222.6
08/18/201422.9222.9322.4522.76
08/19/201422.5722.9922.522.73
08/20/201422.9722.9722.7322.85
08/21/201422.8123.622.8123.32
08/22/201423.223.8523.223.75
08/25/201423.4624.323.4623.98
08/26/201424.0524.223.8524.15
08/27/201424.224.924.224.76
08/28/201424.5124.7624.5124.71
09/01/201424.7224.7824.0124.37
09/02/201424.3724.624.224.29
09/03/201424.2724.9524.224.86
09/04/201424.6524.924.0524.44
09/05/201424.324.6924.0124.37
09/08/201424.625.9924.225.76
09/09/201425.926.4825.526.13
09/10/201426.2226.4525.4725.68
09/11/201425.8526.3625.4825.99
09/12/201426.3426.342626.22
09/15/201426.226.425.5525.76
09/16/201426.1726.1725.5525.72
09/17/201425.7225.9424.5924.81
09/18/201425.4626.224.5625.51
09/19/201425.7427.1325.4526.88
09/22/201426.6127.226.4526.82
09/23/201426.8227.0626.226.45
09/24/201426.7126.7125.826.12
09/25/201426.226.424.9925.25
09/26/20142525.724.9225.57
09/29/201425.2126.7725.2126.54
09/30/201426.5427.526.5327.21
10/01/201427.2128.126.7427.7
10/07/201427.9427.9726.5426.84
10/08/201427.0127.2726.7127.01
10/09/201427.527.9527.0527.71
10/10/201427.827.827.0527.32
10/13/20142727.8826.7526.87
10/14/201427.2127.872727.28
10/16/201427.0827.2526.2526.4
10/17/201426.6626.725.3925.66
10/20/201426.0426.2525.3825.88
10/21/201425.9926.625.826.44
10/22/201426.4427.1226.4426.98
10/27/201427.3228.8427.2728.42
10/28/201428.1728.682828.17
10/29/201428.1228.3927.1827.45
10/30/201427.2128.127.2127.95
10/31/201428.128.3827.828.09
11/03/201428.428.427.3227.9
11/05/201428.3128.727.728.54
11/07/201428.729.9928.3528.83
11/10/201429.1529.1528.5528.92
11/11/201428.6629.3628.6628.97
11/12/201428.9829.9928.9829.87
11/13/201429.9630.229.629.86
11/14/201429.730.1829.5529.77
11/17/201430.1833.8529.7732.78
11/18/201432.5132.731.6131.68
11/19/201431.9832.0830.0530.25
11/20/201430.3531.2529.6931.16
11/21/201431.332.0830.8630.96
11/24/201430.9731.9930.330.5
11/25/201430.730.729.5530.06
11/26/201430.3230.529.7630.01
11/27/201430.0930.6229.830.46
11/28/201430.5231.130.4630.92
12/01/201431.0231.430.3230.87
12/02/201430.5631.130.3630.95
12/03/201431.0831.4530.531.05
12/04/201431.1931.5730.6531.31
12/05/20143132.23132
12/08/201432.232.831.6932.55
12/09/201432.6932.7732.2532.51
12/10/201432.5132.7631.8731.96
12/11/201431.9633.3431.6233.03
12/12/201433.2233.3632.833.04
12/15/20143333.732.4933.43
12/16/201433.4233.4231.431.58
12/17/201431.7832.43132.01
12/18/201432.3533.7532.2333.25
12/19/201433.2733.4633.1233.27
12/22/201433.0833.4732.6533.29
12/23/201433.4235.1533.1234.84
12/24/201434.9734.973434.25
12/26/201434.234.833.9634.59
12/29/201434.8235.1934.4234.67
12/30/201434.6434.7934.2234.59
12/31/201434.5935.3634.0534.84