BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2017 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 146.2722

CLOSE 146.2509

Low

LOW 84.2

High

HIGH 198.59

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	85.2	87.39	84.2	87
01/03/2017	87	88.9	85.93	88.4
01/04/2017	88.71	89.1	86.8	87.19
01/05/2017	88.33	90.3	87.5	89.98
01/06/2017	91.1	91.49	87.59	87.85
01/09/2017	88.78	89.38	87.51	87.83
01/10/2017	88.47	90.2	88	89.98
01/11/2017	90.5	90.95	89.1	89.3
01/12/2017	90.25	91	88.6	89.12
01/13/2017	89.32	90.55	88.81	90
01/16/2017	90	92.01	89.45	91.77
01/17/2017	92.39	92.46	91.05	91.43
01/18/2017	91.87	93.8	91.5	93.03
01/19/2017	92.98	93.23	91.6	92.63
01/20/2017	92.48	93	90.4	90.77
01/23/2017	90.94	93.17	90.52	92.97
01/24/2017	93.5	93.5	92.1	92.98
01/25/2017	93.12	100.6	93.12	99.98
01/27/2017	100	102	99.13	99.58
01/30/2017	99	105.9	98.92	105.48
01/31/2017	105.89	107.2	103.08	103.69
02/01/2017	103.9	106.99	102.5	106.62
02/02/2017	106.74	108.4	105	105.42
02/03/2017	105.53	106.8	104.23	104.74
02/06/2017	105.6	108.55	105.01	107.37
02/07/2017	107	107.5	105.24	106.1
02/08/2017	106	106.94	102.5	104.95
02/09/2017	105.8	106.17	102.6	104.09
02/10/2017	104.52	105.9	103.8	105.55
02/13/2017	105.7	107	104.33	105.9
02/14/2017	106.4	106.9	105.5	105.95
02/15/2017	106.03	106.5	102.9	104.04
02/16/2017	104.09	110.6	103.5	109.44
02/17/2017	111	111.8	108.11	108.95
02/20/2017	109.3	110.95	103.5	109.59
02/21/2017	109.22	110.6	108.5	109.59
02/22/2017	109.5	110.42	106.5	107.63
02/23/2017	108.3	109.9	106.65	106.82
02/27/2017	107.09	110.4	106.9	109.16
02/28/2017	109.78	111.9	109.6	110.82
03/01/2017	112	112.89	107.06	107.59
03/02/2017	108.3	108.96	101.91	104.88
03/03/2017	104.75	105.69	102.42	104.63
03/06/2017	105.4	105.6	102.64	103.4
03/07/2017	103.49	105.58	102.24	105.24
03/08/2017	105.78	108.4	104.9	108.12
03/09/2017	107.47	109.5	106.8	108.72
03/10/2017	109.25	110	108.51	109.45
03/14/2017	111.2	113.55	110.34	112.67
03/15/2017	112.9	114.32	112.43	113.46
03/16/2017	113.97	117.8	113.09	116.35
03/17/2017	117	118.37	115.13	115.93
03/20/2017	116.5	119.23	114.28	117.26
03/21/2017	117.21	118.5	114.6	117.46
03/22/2017	115.51	116.8	115	115.97
03/23/2017	116.15	119.17	116.15	118.58
03/24/2017	119.04	119.8	117.06	117.71
03/27/2017	117.7	118.9	117.1	118.5
03/28/2017	119.4	120.6	118.68	119.48
03/29/2017	119.94	120.5	117.2	118.08
03/30/2017	118	119.01	117.3	118.11
03/31/2017	118.8	118.8	116.75	117.11
04/03/2017	117.01	118.9	116.2	118.18
04/05/2017	119	119	116.5	117.31
04/06/2017	117.78	120.41	116.58	119.81
04/07/2017	119.8	122.4	119.22	120.16
04/10/2017	120.17	125.2	119	124.08
04/11/2017	124.6	127.4	124.2	125.6
04/12/2017	126	127.8	124.8	126.62
04/13/2017	126.78	129.2	126.1	127.39
04/17/2017	127.49	128.2	124.66	125.96
04/18/2017	125.44	127.07	122.99	123.61
04/19/2017	123.78	125.25	121.76	124.3
04/20/2017	125.3	125.85	124.3	125.2
04/21/2017	125.2	125.99	123.63	124.7
04/24/2017	125.11	127.5	124.21	127.18
04/25/2017	127.9	134.9	127.6	134.17
04/26/2017	134.5	134.99	130.16	130.97
04/27/2017	131.5	131.59	127.81	128.57
04/28/2017	127.81	129.5	126.88	127.62
05/02/2017	128.19	128.62	125.7	126.86
05/03/2017	127	128.28	126	127.01
05/04/2017	127.13	131.19	127.13	129.66
05/05/2017	129.5	130.3	126.49	127.43
05/08/2017	127.03	128.64	126.05	127.2
05/09/2017	127.5	129.29	126.45	128.61
05/10/2017	129.5	133.1	129.35	132.7
05/11/2017	133.5	134.49	131.85	133.97
05/12/2017	133.2	133.9	130.5	131.48
05/15/2017	132.3	134.85	131.76	133.29
05/16/2017	133.74	135.88	132.72	134.78
05/17/2017	135	137.4	129.75	132.48
05/18/2017	129.9	134.3	129.6	131.46
05/19/2017	132.4	133.39	126.56	128.92
05/22/2017	129.9	130.4	123.74	124.22
05/23/2017	124.99	126.5	119.06	123.38
05/24/2017	123.4	125.49	121	122.44
05/25/2017	123	126.8	122.83	125.89
05/26/2017	126.17	132.67	126.17	131.78
05/29/2017	131.94	133.3	130.19	130.75
05/30/2017	130.52	132.49	130.37	132.16
05/31/2017	132.3	133.49	131.61	132.7
06/01/2017	133.4	133.9	132.03	132.74
06/02/2017	133.24	136.5	131.8	136.13
06/05/2017	136.85	137.26	134.81	136.31
06/06/2017	136.34	136.79	132.5	133.67
06/07/2017	134.11	136	133.51	134.32
06/08/2017	134.49	137.2	134.47	136.17
06/09/2017	135.8	138.2	134.37	137.69
06/12/2017	137	138.3	135.66	136.5
06/13/2017	137.4	138	136.1	137.15
06/14/2017	137.42	137.5	135.4	136.1
06/15/2017	136.11	141.3	135.22	140.53
06/16/2017	141.5	142.49	140.33	141.03
06/19/2017	140.52	142.17	139.56	139.99
06/20/2017	140.77	143.29	139.51	140.96
06/21/2017	140.48	142.6	140.1	141.67
06/22/2017	141.9	142.7	139.53	140.18
06/23/2017	140.5	141.55	136.6	140.07
06/27/2017	140	140	133.68	135
06/28/2017	134.1	137.7	131.39	137.24
06/29/2017	137.9	139.49	136.65	137.63
06/30/2017	136.76	138	135.25	137.31
07/03/2017	138	139	136.65	138.72
07/04/2017	139	140.88	137.66	137.96
07/05/2017	137.5	140.7	137.01	139.85
07/06/2017	139.89	141.35	139.24	139.93
07/07/2017	139.85	140.36	138.74	139.17
07/10/2017	140.56	141.51	139.51	141.28
07/11/2017	141.94	143.1	140.96	141.92
07/12/2017	142.45	145.2	142	144.37
07/13/2017	145.2	148.95	145.09	148.59
07/14/2017	148.5	150.87	147.07	149.94
07/17/2017	150.5	154.97	148.81	153.85
07/18/2017	153.79	154.51	150.7	151.24
07/19/2017	151.97	157.74	151.5	154.19
07/20/2017	155.1	160.8	154.71	159.54
07/21/2017	159.89	163.15	158.5	162.14
07/24/2017	163.3	163.73	158.79	159.74
07/25/2017	160.69	163.29	160	162.75
07/26/2017	163.6	169.58	163	168.72
07/27/2017	170.4	173.98	167.11	167.94
07/28/2017	167.2	171.09	166.26	170.14
07/31/2017	171.8	172.4	169.76	170.31
08/01/2017	170.99	172.79	170.61	171.63
08/02/2017	172.5	172.62	169.11	170.72
08/03/2017	171.4	172.9	169.81	170.18
08/04/2017	170.49	173	170.11	172.35
08/07/2017	173.55	180.6	172.96	179.82
08/08/2017	181.3	182.95	177.2	177.98
08/09/2017	176.99	176.99	168.26	169.77
08/10/2017	168	168.99	161.01	163.56
08/11/2017	159	173.26	159	169.54
08/14/2017	172.13	174.24	170.5	171.09
08/16/2017	173	173	168.32	172.14
08/17/2017	173	176.25	172.05	172.88
08/18/2017	171	172.29	168.85	170.5
08/21/2017	170.5	173.1	167.86	169.06
08/22/2017	170.8	171.36	166.26	168.29
08/23/2017	169.59	178.47	169.59	177.93
08/24/2017	179.14	179.77	175.28	176.01
08/28/2017	177.35	183.74	176.7	183
08/29/2017	183.5	183.5	176.2	177.34
08/30/2017	179.8	181.94	177.71	178.81
08/31/2017	179.74	180.57	177	178.19
09/01/2017	179	180.7	179	180
09/04/2017	179.8	182	177.56	180.14
09/05/2017	180.99	181.53	178.46	179.44
09/06/2017	178.2	188.3	177.77	185.9
09/07/2017	188	198.59	187.12	196.32
09/08/2017	197	197.5	188.1	189.12
09/11/2017	190	193.55	189.81	192.05
09/12/2017	193.5	193.5	188.66	189.44
09/13/2017	189.5	192.47	189.5	190.72
09/14/2017	191.3	193.55	190.1	190.99
09/15/2017	189.56	191.21	188.14	190.28
09/18/2017	191.6	192.93	190.66	191.17
09/19/2017	192.41	192.87	190.41	191.18
09/20/2017	191.88	191.89	190	190.49
09/21/2017	190.8	192.6	187.16	191.95
09/22/2017	191	191	184.7	186.32
09/25/2017	186	186	175.9	179.6
09/26/2017	179.6	186.28	178.1	184.01
09/27/2017	185.9	185.9	179.53	180.68
09/28/2017	181.7	185.5	179.1	184.29
09/29/2017	185.8	187.5	183.04	183.81
10/03/2017	186	187.35	183.17	186.78
10/04/2017	188	188	185.2	186.27
10/05/2017	186.5	188.55	185.54	186.62
10/06/2017	188	193.46	186.84	192.36
10/09/2017	192.8	195.4	191.6	194.13
10/10/2017	194.4	195.94	194.3	195.08
10/11/2017	196.7	196.7	190.2	192.36
10/12/2017	194	195.78	192.3	195.32
10/13/2017	195.51	197.37	194.85	195.31
10/16/2017	196.6	196.7	187.54	188.63
10/17/2017	188.03	190.2	185.64	186.71
10/18/2017	187	188.4	184.87	186.85
10/23/2017	184.5	185.69	181.22	183.38
10/24/2017	184.8	184.8	181.6	182.61
10/25/2017	182	182	171.36	172.64
10/26/2017	173.9	176.6	170.01	174.68
10/27/2017	176.01	182.87	175.25	181.9
10/30/2017	183.2	183.63	179.78	180.43
10/31/2017	178.7	182.41	177.46	180.06
11/01/2017	180.96	181.97	180.1	180.68
11/02/2017	181.5	182.19	180.2	181.02
11/03/2017	182.5	184.5	180.84	183.7
11/06/2017	181.8	184.49	181.18	182.2
11/07/2017	184.8	184.8	177.33	180.26
11/08/2017	179.46	180.49	177.16	177.57
11/09/2017	178.71	179.34	173.3	175.3
11/10/2017	173.11	176.9	173.11	174.5
11/13/2017	176	176	171.85	172.88
11/14/2017	173.1	176.99	172.02	175.49
11/15/2017	176.21	176.4	170.71	171.38
11/16/2017	172.5	178.02	171.65	176.43
11/17/2017	179	181.7	177.81	178.74
11/20/2017	178.68	180.75	177.01	180.53
11/21/2017	181.9	182.28	179.13	180.98
11/22/2017	181.67	181.67	176.86	177.4
11/23/2017	177.7	178.25	174.7	176.37
11/24/2017	177.3	179.83	176.4	179
11/27/2017	178	178.43	176.5	177.33
11/28/2017	177.2	178.4	176.25	176.64
11/29/2017	176.5	177.8	175.1	175.63
11/30/2017	175.49	175.94	172.24	172.71
12/01/2017	173.7	174.18	170.53	171.16
12/04/2017	172.4	172.4	167.02	167.6
12/05/2017	167.6	171.9	166.11	170.74
12/06/2017	170	171.49	166.25	167.15
12/07/2017	168.5	169.02	166.1	167.63
12/08/2017	168.5	170.82	168.33	170.23
12/11/2017	171	172	169.02	170.78
12/12/2017	170.5	171.6	169.01	169.93
12/13/2017	169.48	170.08	166.1	167.18
12/14/2017	167.5	169.89	162.71	168.59
12/15/2017	170	173.97	169.2	172.96
12/18/2017	172.6	177.3	165.32	175.69
12/19/2017	176.6	177.09	173.91	175.78
12/20/2017	176.5	178.5	175	177.04
12/21/2017	177.5	177.5	174.34	174.81
12/22/2017	175.6	178.84	175	178.25
12/26/2017	178.47	179.5	177.42	178.95
12/27/2017	179.72	179.76	176.2	177.1
12/28/2017	178	178.2	174.55	175.52
12/29/2017	174.93	176.59	174.82	175.67

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2017 Historical Chart

Average

Low

High