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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 218.3953
CLOSE 218.3063

Low

LOW 151.12

High

HIGH 299.4
DATEOPENHIGHLOWCLOSE
01/01/2018175.95176172.04172.57
01/02/2018173.97173.97171172.47
01/03/2018172.7173.84171.1171.53
01/04/2018172.5175.83171.4175.4
01/05/2018176.6182.1175.91181.45
01/08/2018182184.3182183.69
01/09/2018184.3184.3181181.95
01/10/2018182182.1179.4180.22
01/11/2018179.8179.8177.31178.04
01/12/2018178.3179.09175.12177.01
01/15/2018177.1179.49173.3173.82
01/16/2018174.58174.58168.46168.74
01/17/2018169.51170.99166.57170.12
01/18/2018171.2171.73165.4166.07
01/19/2018166.09171.13163.26170.19
01/22/2018171.4172.6167.8170.64
01/23/2018171171.8169.24170.87
01/24/2018171.5174.69169.71173.92
01/25/2018174.1174.19170.34171.03
01/29/2018171.1173.53171171.53
01/30/2018171.5171.9167.1167.84
01/31/2018165.75169164.5167.79
02/01/2018168.18176164.48172.95
02/02/2018170.81171.3162.02162.89
02/05/2018160162.79154.65160.5
02/06/2018153168.38151.12166.22
02/07/2018168168.7162.06164.17
02/08/2018165.4167.9163.81166.22
02/09/2018162.91165.5161.73163.94
02/12/2018164.5165.6163.53164.38
02/14/2018165.4169.7165.16167
02/15/2018167.88171.19160.18167.71
02/16/2018169170.4167.16167.53
02/19/2018167.5167.5162.35164.27
02/20/2018165.49165.77162.6163.88
02/21/2018165.8165.8158.73159.65
02/22/2018158.8161.75157.65160.04
02/23/2018160.68163.8160.24163.34
02/26/2018164167.98163.65167.5
02/27/2018167.6168165.1165.68
02/28/2018164.4165.96162.9164.03
03/01/2018163.5166.6162.8165.94
03/05/2018166166162.1163.7
03/06/2018165.5167.19162.76163.78
03/07/2018164.1164.87160.6161.84
03/08/2018163.5163.79159.42162.81
03/09/2018163.5166.72161.65165.42
03/12/2018166.3168.19165.51166.53
03/13/2018166.55169.89166.36168.07
03/14/2018167.2172.09166.83171.01
03/15/2018171.51173.99171.4172.63
03/16/2018171.2172.47168.11168.79
03/19/2018169.89169.89162.7163.19
03/20/2018162.7166.31161.52165.73
03/21/2018167.45171.2166.55170.46
03/22/2018170.8172169.02169.56
03/23/2018165.5169.5165.5168.53
03/26/2018169.89174.8168.6174.16
03/27/2018175179.8174.98177.25
03/28/2018177.7179.3176.08176.76
04/02/2018176.9182.5176.9181.86
04/03/2018182184180.16183.43
04/04/2018184186.96183.67185.02
04/05/2018186.6192.21186.6191.56
04/06/2018191.9194.35190.89193.76
04/09/2018194.26196.78193.03194.43
04/10/2018195195.25191.37192.61
04/11/2018192.6195.5189.14192.47
04/12/2018192.38194.21191.11192.94
04/13/2018193.1194.89190.76191.44
04/16/2018191.4195189.76194.33
04/17/2018195.99195.99191.8193.51
04/18/2018194.6195.06192.13192.69
04/19/2018193.5193.55190.82191.33
04/20/2018190.78190.78185.02188.04
04/23/2018188191.98186.08189.94
04/24/2018190.8193.33189.86191.78
04/25/2018192.6193.9188.87189.99
04/26/2018190.9191.5187.66189.21
04/27/2018191.2191.55189.25190.12
04/30/2018192.49192.49189.48190.77
05/02/2018190.9193.68190190.51
05/03/2018190.51190.68186.26187.43
05/04/2018188189.33185.17185.74
05/07/2018186.5190.2185.61189.55
05/08/2018189.85189.85186186.84
05/09/2018187.51187.51184.5184.91
05/10/2018185.2186.15181.8183.74
05/11/2018184.5188.08182.81186.15
05/14/2018186.31188.4184.3186.45
05/15/2018186.53193.35185.45190.2
05/16/2018189.25192.9187.29192
05/17/2018193208.78190.61206.65
05/18/2018206.99217.18206.56214.96
05/21/2018212.5214.9208.06210.55
05/22/2018211.1217.79211214.93
05/23/2018214.8214.8206.62207.84
05/24/2018209.55210.98206.8209.48
05/25/2018210.7215.19210.35211.6
05/28/2018212.5213.8208.63209.5
05/29/2018210.5210.7206.51207.71
05/30/2018206.33213205.63211.86
05/31/2018214.25214.5210.1210.99
06/01/2018212212206.58207.74
06/04/2018209.02209.88205.53206.29
06/05/2018206.5211.96205.5210.06
06/06/2018212.2217.29210.7216.06
06/07/2018217.2219.72216.01216.95
06/08/2018216.49222214.71218.69
06/11/2018221225.85219.62225.03
06/12/2018225.5227.7223.6226.13
06/13/2018227227.16222.57223.11
06/14/2018223.5225.2219.7224.33
06/15/2018225229.16223.11228.36
06/18/2018227.2229.6223.42224.31
06/19/2018223.5228.1222.71227.06
06/20/2018227.5230.21226.11226.78
06/21/2018227.7228.8225.01225.75
06/22/2018226.7234.2225.06233.61
06/25/2018234.2239.9233.4239.06
06/26/2018238.5241.91234.46236.74
06/27/2018237.98237.98232.26233.55
06/28/2018233.7234.8225.38227.47
06/29/2018228.21232227.06229.64
07/02/2018230231.47228.11229.96
07/03/2018230.5233.4228.58232.11
07/04/2018233.3234.5230.66233.14
07/05/2018233.9234.9232.24233.01
07/06/2018233.88235.5232.4234.57
07/09/2018235.9236.32233.7234.81
07/10/2018236238.2235236.64
07/11/2018236.59238.2234.5235.56
07/12/2018237.5242.9236.04241.72
07/13/2018243.39247.5242.22247.4
07/16/2018247.5249.94246247.23
07/17/2018247.5249.23243.56246.91
07/18/2018247.82252.31247.14248.88
07/19/2018250.39253.7235.75251.1
07/20/2018252.1274.5248.69272.14
07/23/2018272279.7271.7275.58
07/24/2018274.9275.8268.73271.34
07/25/2018272.7277.83269.2270.51
07/26/2018269.5272.84265.48268.16
07/27/2018268.5272.45266.71271.37
07/30/2018271.56272.26266.6267.8
07/31/2018267.2270.89266.81269.79
08/01/2018271.5277.16270.27272.28
08/02/2018271.43272.63268268.39
08/03/2018270270.9266.02268.13
08/06/2018269.39270.8266.65269.63
08/07/2018270.5275.45268.2274.74
08/08/2018275.52281.96275.2281.31
08/09/2018282.4284.61280283.01
08/10/2018281.6283.74279.13280.85
08/13/2018280.8280.8275.42276.04
08/14/2018276.33283.75276.33283.02
08/16/2018283.2290.8282.21285.66
08/17/2018286.6288.5284.15285.12
08/20/2018287.8287.8283.63283.98
08/21/2018284.09288.3282.48287.18
08/23/2018288.9290.9287.13289.39
08/24/2018289.2294.34289.11291.66
08/27/2018293.94295.9292.51295.08
08/28/2018298.2298.2292.58293.26
08/29/2018293299.4293298.55
08/30/2018299.39299.39292.1292.68
08/31/2018293.5295.49284.11285.66
09/03/2018288288271.53272.4
09/04/2018272.4277.76268.35274.63
09/05/2018274.01276.48266.8271.69
09/06/2018272.9273.15267.14268.41
09/07/2018269.84275.14267.26274.42
09/10/2018273.2273.8259.6261.56
09/11/2018262.1266.88256.23260.08
09/12/2018261.8263.7251.61259.4
09/14/2018263.05268.35262.63267.22
09/17/2018266266258.83260.46
09/18/2018261262.75255.9257.04
09/19/2018258.5259.77248.65249.96
09/21/2018253255.7212.46237.94
09/24/2018242.21242.25216.86226.08
09/25/2018223.5233.04218.06229.92
09/26/2018232.9235.4229.51231.56
09/27/2018232.34232.34219.21220.42
09/28/2018223.2224.8211.7216.8
10/01/2018216.8223.34205.22220.85
10/03/2018220233216.61223.22
10/04/2018216.9221.2211.86217.91
10/05/2018216221.46196.33202.33
10/08/2018199.2209191.22197.49
10/09/2018197.5211.59194.77206.09
10/10/2018210230.57210227.1
10/11/2018210223206216.21
10/12/2018222.73232222.73228.74
10/15/2018231.98231.98226.11230.62
10/16/2018232.5236.2228.53230.89
10/17/2018234236.93213.29215.05
10/19/2018215219.8205.4214.05
10/22/2018218.8221.9209.1211.54
10/23/2018209.5215.54199.76208.34
10/24/2018217.5233.9216231.18
10/25/2018228.5234.8225.68233.5
10/26/2018233237.68227.85233.89
10/29/2018233.89239.2231.5238.05
10/30/2018239.5242.39235.04235.64
10/31/2018236.78239.2230.69238.26
11/01/2018239.15243.5237.25241.97
11/02/2018244.3247.49236.5239
11/05/2018239240.9233.27236
11/06/2018237238.99233.24233.5
11/09/2018234.96238.39233.83237.54
11/12/2018237.54238.5227227.76
11/13/2018227230.84223.31228.5
11/14/2018229.9231.5226.5229.4
11/15/2018228.7234.8228.51234.13
11/16/2018234.2241.72234240.21
11/19/2018242242.23235.03236.1
11/20/2018236.5239.3234.58238.01
11/21/2018238.9243.5236.17243.06
11/22/2018243.2245.48236238.15
11/26/2018240241.19234.7239.46
11/27/2018239.5243.99237.5243.55
11/28/2018244.6244.9239.63241.26
11/29/2018243.5251.76241.69250.65
11/30/2018253.8256.44250.71253.77
12/03/2018254.8255.56249.08250.86
12/04/2018250.9254.9249.5254.36
12/05/2018253.99253.99247.03249.41
12/06/2018248.1249.4241.8243.24
12/07/2018244.3249.78241.46248.64
12/10/2018241.05244.39238.24239.56
12/11/2018236244.65233.21242.68
12/12/2018244.5251.49243.44249.4
12/13/2018251.02252.9247.5248.91
12/14/2018248.83251.2246.43248.64
12/17/2018249.86250.99246.63247.44
12/18/2018246.97253.82244.66253.22
12/19/2018255.08262.91255.01259.69
12/20/2018256260.99253.16259.14
12/21/2018261.5262.39253.27259.13
12/24/2018259.4260.49255.3256.49
12/26/2018256258.3250.37256.74
12/27/2018259.89262.68257258.71
12/28/2018260.3264.38258.6263.48
12/31/2018265.7266.63263.56264.51