BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2016 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 83.1178

CLOSE 82.9161

Low

LOW 53.49

High

HIGH 118.39

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2016	60.16	61.19	60	60.96
01/04/2016	60.99	60.99	59.95	60.52
01/05/2016	60.75	60.99	59.8	59.98
01/06/2016	59.97	61.8	59.51	61.07
01/07/2016	61	61.9	60.3	61.06
01/08/2016	61.36	63.65	60.93	63.15
01/11/2016	63.12	63.89	62.21	63.06
01/12/2016	63.1	63.29	61.52	62.09
01/13/2016	62.2	62.95	60.35	60.78
01/14/2016	60.5	61.21	59.89	60.76
01/15/2016	60.3	61.46	58.82	59.75
01/18/2016	59.15	59.75	54.68	55.03
01/19/2016	55.03	57.1	53.49	56.45
01/20/2016	56.2	57	54.57	56.39
01/21/2016	56.9	58.25	56.1	57.42
01/22/2016	58.17	58.49	57.53	58.21
01/25/2016	58.25	59.5	58.24	58.56
01/27/2016	59.07	59.89	58.18	59.37
01/28/2016	59.5	59.8	57.3	57.76
01/29/2016	58.39	59.7	57.56	59.28
02/01/2016	60.67	60.67	58.83	60.03
02/02/2016	60.37	60.5	57.81	58.11
02/03/2016	57.6	64.9	56.01	63.8
02/04/2016	64.11	64.26	62.2	63.44
02/05/2016	63.48	67.5	63.48	66.98
02/08/2016	66.97	68.38	65.61	66.6
02/09/2016	66	66.66	63.96	65.84
02/10/2016	65.84	67.08	64.1	64.79
02/11/2016	65.35	65.35	60.61	61.79
02/12/2016	62.03	63.38	59.3	59.97
02/15/2016	61.47	63	61.17	62.1
02/16/2016	61.92	62.48	59.65	60.11
02/17/2016	60.49	61.65	58.3	61.11
02/18/2016	61.6	62.35	61.05	61.64
02/19/2016	61.9	62.15	60.2	60.48
02/22/2016	61.39	61.39	58.51	60.02
02/23/2016	60.32	60.45	58.58	58.95
02/24/2016	59.07	59.07	58	58.14
02/25/2016	58.5	58.55	56.09	57.53
02/26/2016	58.45	58.6	57.36	58.08
02/29/2016	58.08	60.7	56.44	59.32
03/01/2016	59.6	62.6	59.6	62.09
03/02/2016	62.8	65.09	62.43	63.71
03/03/2016	63.81	64.1	61.8	62.08
03/04/2016	62.99	63.87	61.54	63.35
03/08/2016	63.4	64.33	62.74	62.93
03/09/2016	62.95	64.75	62.06	64.24
03/10/2016	64.3	64.6	63.81	64.05
03/11/2016	64.5	64.5	63.3	64
03/14/2016	64.05	65.45	64.05	65.17
03/15/2016	65.45	65.95	64.21	64.74
03/16/2016	64.65	64.9	63.32	64.82
03/17/2016	65.35	66.5	64.96	65.82
03/18/2016	66.08	66.63	64.93	66.32
03/21/2016	66.67	67.16	66	66.54
03/22/2016	66.65	66.78	65.62	66.08
03/23/2016	66.3	68.99	66.09	68.74
03/28/2016	68.99	69	66.9	67
03/29/2016	66.45	67.49	66.4	66.57
03/30/2016	66.73	68.22	66.7	67.88
03/31/2016	67.56	69.9	67.35	69.24
04/01/2016	69.39	70.31	68	68.78
04/04/2016	69	69.63	68.32	68.7
04/05/2016	68.5	69.2	68	68.24
04/06/2016	68.9	69.95	68.46	69.48
04/07/2016	69.79	70.47	69.45	69.83
04/08/2016	70.25	71.75	69.6	71.33
04/11/2016	71.5	72.3	71	71.93
04/12/2016	72.2	73.73	71.95	73.36
04/13/2016	73.9	75.2	73.8	74.3
04/18/2016	74.33	75.32	72.86	73.14
04/20/2016	73.97	74.19	72	72.13
04/21/2016	72.1	72.2	69.45	69.86
04/22/2016	69.86	70.16	68.91	69.71
04/25/2016	69.99	70.2	68.29	68.54
04/26/2016	68.75	71.32	68.4	70.04
04/27/2016	70	70.42	69.16	69.46
04/28/2016	69.3	70.4	69.25	69.67
04/29/2016	69.6	69.83	67.95	68.29
05/02/2016	68.74	71	67.5	70.54
05/03/2016	71	71.26	69.4	69.86
05/04/2016	69.81	70.4	69.14	69.54
05/05/2016	69.97	71.84	69.61	71.56
05/06/2016	72.24	72.8	71.13	72.64
05/09/2016	73	74.5	72.36	73.79
05/10/2016	74.25	74.62	73.44	74.12
05/11/2016	73.97	74.97	72.75	74.83
05/12/2016	75.2	76.95	74.54	76.7
05/13/2016	77.15	78.1	75.9	76.26
05/16/2016	76.4	78.58	76.16	77.71
05/17/2016	78.24	78.24	77.3	77.58
05/18/2016	77.34	78.2	76.85	77.43
05/19/2016	77.6	78.2	77.06	77.38
05/20/2016	77.46	78.43	76.7	77.71
05/23/2016	78.01	78.35	75.03	76.54
05/24/2016	77.45	77.45	72.15	76.26
05/25/2016	76	76	72.55	73.37
05/26/2016	73.9	75.2	73.8	74.58
05/27/2016	75.43	77.4	74.67	76.68
05/30/2016	77	77.2	75.59	76.43
05/31/2016	76.68	77.5	74.7	75.89
06/01/2016	75.28	77.19	74.8	76.42
06/02/2016	76.62	80	75.9	79.65
06/03/2016	80	80.95	78.82	79
06/06/2016	79.49	79.49	77.51	77.74
06/07/2016	78	78.54	76.5	76.87
06/08/2016	77.38	78.58	76.63	77.48
06/09/2016	77.9	77.9	76.9	77.19
06/10/2016	77.47	77.47	75.75	75.96
06/13/2016	75.5	75.59	74.5	75.01
06/14/2016	75.01	75.42	74.2	74.92
06/15/2016	74.9	76.88	74.9	76.51
06/16/2016	76.25	76.59	75.59	75.96
06/17/2016	76.17	76.5	74.75	75.3
06/20/2016	75.3	76	74.45	75.4
06/21/2016	75.8	76.85	75.25	76.06
06/22/2016	75.6	76.45	75.6	75.99
06/23/2016	75.75	77.4	75.75	76.97
06/24/2016	75.94	76.28	74.16	75.88
06/27/2016	75.32	77.12	75.32	76.96
06/28/2016	77.65	77.65	76.51	76.97
06/29/2016	77	77.43	76.71	76.86
06/30/2016	77.15	80.25	76.8	79.97
07/01/2016	80.5	82.4	79.95	81.67
07/04/2016	81.76	82.82	81	82.04
07/05/2016	82.04	82.2	81.11	81.7
07/07/2016	81.41	82	80.8	80.96
07/08/2016	81	82.39	80.68	82.08
07/11/2016	83	87.15	82.5	85.68
07/12/2016	86.8	87.1	85.7	86.27
07/13/2016	86.4	87.55	85.24	85.75
07/14/2016	86.2	87.22	85.75	86.7
07/15/2016	87	87.85	86.6	87
07/18/2016	87.9	88.36	87.5	88.01
07/19/2016	88.1	88.3	86	86.43
07/20/2016	86.66	87.53	85.87	86.4
07/21/2016	87.29	87.84	86.52	87.08
07/22/2016	87.07	88.75	86.83	88.38
07/25/2016	88.82	90.3	88.54	89.84
07/26/2016	91	99.9	89	98.48
07/27/2016	99	99.38	95.15	97.93
07/28/2016	97.9	104.6	96.77	103.17
07/29/2016	103.9	104.78	102.5	103.73
08/01/2016	104.6	114.09	104.3	112.26
08/02/2016	113	117.7	108	109.44
08/03/2016	109.5	109.5	99.4	100.06
08/04/2016	101.25	103.18	97.23	99.7
08/05/2016	102	102.62	98.15	100.95
08/08/2016	102.67	102.81	99.73	100.34
08/09/2016	101	102.6	99.1	101.8
08/10/2016	101.5	102.7	99	99.98
08/11/2016	100.5	100.76	98.49	100.07
08/12/2016	100.21	101.99	99.82	101.54
08/16/2016	101.6	103.25	100.2	102.04
08/17/2016	102	102.5	101.34	102.09
08/18/2016	102.34	102.93	100.69	101.35
08/19/2016	102	102.4	101.25	101.83
08/22/2016	101.68	102.32	101.21	101.66
08/23/2016	102.4	102.4	99.15	100.41
08/24/2016	101.29	101.49	100.27	100.54
08/25/2016	100.6	103.42	100.26	102.9
08/26/2016	103.56	106.2	103.47	104.81
08/29/2016	105.78	108.08	104.18	107.44
08/30/2016	108.72	109.4	107.06	107.77
08/31/2016	110	111.63	108.11	110.11
09/01/2016	110.31	112.6	110	111.61
09/02/2016	112.29	112.8	110.79	111.4
09/06/2016	112.01	112.99	111.76	112.66
09/07/2016	112.95	117.4	112.94	113.93
09/08/2016	115.39	117.36	108	116.28
09/09/2016	117.1	118.39	114.46	115.36
09/12/2016	112.48	113.39	105	109.44
09/14/2016	110.3	110.8	106.8	110.11
09/15/2016	110.89	111.3	108.5	109.9
09/16/2016	110.9	111.71	108.07	108.79
09/19/2016	109.65	109.65	107.22	107.59
09/20/2016	105.01	108.9	105.01	107.51
09/21/2016	108.49	108.49	106.61	107.03
09/22/2016	108.33	113.22	107.08	112.8
09/23/2016	113.84	114.45	111.83	112.65
09/26/2016	111.8	113.99	111.56	112.28
09/27/2016	113	113	109.19	109.86
09/28/2016	110.5	111.39	109.21	110.61
09/29/2016	112	112.3	101.12	103.72
09/30/2016	104	106.61	102.06	105.59
10/03/2016	106.9	109	106.83	108.67
10/04/2016	109.2	109.64	107.2	108.38
10/05/2016	109	109.39	106.83	107.43
10/06/2016	107.61	110.5	106.6	107.73
10/07/2016	108.67	109	107.6	108.25
10/10/2016	108.52	109.27	107.25	107.4
10/13/2016	108.5	108.5	104.02	105.4
10/14/2016	106.18	106.98	104.01	106.13
10/17/2016	106.47	108.5	105.11	107.89
10/18/2016	108.9	112.1	108.51	111.74
10/19/2016	112.33	113	111.13	111.89
10/20/2016	112.35	113.5	111.76	112.14
10/21/2016	112.6	113.9	111.53	113.43
10/24/2016	113.65	114.22	112.52	112.9
10/25/2016	112.8	114.5	111.51	114.17
10/26/2016	114	116.33	112.51	114.84
10/27/2016	115.1	116.2	109.8	110.48
10/28/2016	110.51	110.7	105.27	107.26
11/01/2016	108.7	109	105.63	106.08
11/02/2016	104.8	105	101.56	101.99
11/03/2016	102.98	104.62	101.5	103.09
11/04/2016	103.5	103.62	97.01	99.32
11/07/2016	100.98	102.84	98.52	99.04
11/08/2016	99.67	100.19	97.2	98.37
11/09/2016	92	93.45	83.62	92.92
11/10/2016	95	97.93	92.39	92.92
11/11/2016	92	92	85	85.81
11/15/2016	86.86	86.86	76.23	81.5
11/16/2016	82.7	94.27	80.35	89.98
11/17/2016	90.35	90.35	86	87.12
11/18/2016	87.2	90.15	86.5	87.84
11/21/2016	89.15	89.15	81.55	83.22
11/22/2016	85	86.3	83.03	85.8
11/23/2016	87.1	87.15	84.45	85.03
11/24/2016	84.75	85.08	81.62	82.07
11/25/2016	83.1	88.4	82.33	87.79
11/28/2016	87.62	89.9	85.78	87.93
11/29/2016	88.45	92.63	88.39	90.73
11/30/2016	91	92.78	90.9	91.98
12/01/2016	92.6	92.99	91	91.42
12/02/2016	90.4	91	88	88.65
12/05/2016	88.7	90.78	88.5	90.23
12/06/2016	90.33	92.39	89.33	89.8
12/07/2016	90.67	91.08	87.57	89.1
12/08/2016	90.8	91.59	90.41	91.15
12/09/2016	91.38	91.77	89.15	89.63
12/12/2016	89.68	89.68	83.4	84.36
12/13/2016	82	84.34	80.5	83.68
12/14/2016	83.97	85.78	83.28	84.88
12/15/2016	83.51	86.69	83.1	85.38
12/16/2016	86.09	86.3	84.8	85.08
12/19/2016	85.32	85.32	81.89	82.29
12/20/2016	82.5	82.95	78.63	80.58
12/21/2016	81.1	81.48	78.3	78.86
12/22/2016	78.48	78.48	76.05	76.54
12/23/2016	77.67	82.79	76.13	80.9
12/26/2016	81	82.13	78.2	81
12/27/2016	81.1	82.79	79.93	80.97
12/28/2016	81.63	84.09	81.1	82.02
12/29/2016	82	83.98	81.63	83.33
12/30/2016	84	85.47	83.3	84.22

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2016 Historical Chart

Average

Low

High