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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 335.555
CLOSE 335.4062

Low

LOW 235.5

High

HIGH 428.15
DATEOPENHIGHLOWCLOSE
01/01/2019264.5266.4261.21265.69
01/02/2019263.51266.2260.19261.4
01/03/2019261.2264.8257.53258.62
01/04/2019260.1261.19256.36257.61
01/07/2019260.1260.5254.54255.36
01/08/2019256258.2252.51253.71
01/09/2019254.6255.98251252.44
01/10/2019252.6254.25250.47251.46
01/11/2019251.6253248.8251.42
01/14/2019251.6255.29248.41254.48
01/15/2019255.1261.3255.1260.42
01/16/2019259.84261.21256.28256.99
01/17/2019257.4258.65252.71253.59
01/18/2019254.5255.5252.51254.29
01/21/2019254.8260.6252.66259.42
01/22/2019258.5263.5257.5262.19
01/23/2019261.9265.3261.1263.44
01/24/2019263.9265.35260.31263.56
01/25/2019264.9266.1258.5259.96
01/28/2019261261235.5245.85
01/29/2019246.8257.01237.16251.56
01/30/2019258262.37254.6259.55
01/31/2019260.8260.8252.6257.49
02/01/2019257.5268.79257.5262.84
02/04/2019261262.36257.22259.45
02/05/2019260264.21259.4260.36
02/06/2019261.9272261.21271.13
02/07/2019272.5273.1268.41269.66
02/08/2019267273.75267270.71
02/11/2019272.47272.47263.5265.72
02/12/2019266.8267.71261.63262.18
02/13/2019262.99264.9257.21259.06
02/14/2019258262.2255.69260.92
02/15/2019261261250.6256.11
02/18/2019254.81256.1251.25254.95
02/19/2019255.1260.7254.5255.98
02/20/2019258.5261.48257.1260.61
02/21/2019261266259.31265.47
02/22/2019265.26267.4263.24264.04
02/25/2019263.9267.5261.38265.77
02/26/2019263.73267.8260265.77
02/27/2019267269.66262.5264.2
02/28/2019266.66266.7263264.9
03/01/2019266.33267.43264266.08
03/05/2019265.5270.84264.46269.51
03/06/2019271.5277.42270276.67
03/07/2019277.5278.23272.5273.48
03/08/2019272.49277.9271.66276.83
03/11/2019276.9280.8276.9279.11
03/12/2019280.88281.66274.55275.31
03/13/2019276283.8274.89282.81
03/14/2019283.2283.5278.71280.81
03/15/2019281.88289.9281.5286.08
03/18/2019287.2294.11284.5292.96
03/19/2019293296.29291.01292.09
03/20/2019292.48293.46285.78286.86
03/22/2019286.8289.55281.6283.66
03/25/2019280.4286.2280.1284.98
03/26/2019286294.2285.9293.44
03/27/2019295301.41293.25294.52
03/28/2019294.01300294.01299.59
03/29/2019301303.5296.56302.5
04/01/2019303.02304.64299.1300.15
04/02/2019302.48307.7299.84305.52
04/03/2019307.3308.9303.81304.6
04/04/2019306306.5301.75303.95
04/05/2019304.8312.5304.61311.42
04/08/2019312.3313301.8302.41
04/09/2019301.65304.91297.95300.87
04/10/2019301.11303.7298.6299.84
04/11/2019300.8305.5299.2304.79
04/12/2019305.2306.2300.13300.88
04/15/2019302.86303.3300.2302.23
04/16/2019301.8305.73301.8303.25
04/18/2019303.87304.6299.5301.45
04/22/2019301301297.5299.13
04/23/2019299.2305.85298.71303.51
04/24/2019303.5309.9303.2309.31
04/25/2019309.98311.44307.26308.1
04/26/2019308.9310.5304.5309.69
04/30/2019309.2312304309.6
05/02/2019309.5314.9306313.18
05/03/2019313.01316.5310.23311.19
05/06/2019306.6309.4302.6303.43
05/07/2019305.29306.98300.76301.71
05/08/2019301.2301.7290292.13
05/09/2019290299.18288.5297.14
05/10/2019297.01299.6290292.29
05/13/2019292.99295.8290.6293.19
05/14/2019292.8294.2284.81288.19
05/15/2019292.1302.33287.08300.27
05/16/2019301.4312.9301.02311.01
05/17/2019313.7331.6312.21330.11
05/20/2019339344.46334.3340.76
05/21/2019341.81348.8337.5343.33
05/22/2019344.2345.96339.81344.89
05/23/2019349.5351.8335.56337.78
05/24/2019340347.5339.13346.79
05/27/2019348348.5344344.9
05/28/2019346.8346.81338.68340.98
05/29/2019340.3343.3338.45340.93
05/30/2019340.89348.97340.01348.16
05/31/2019349.75353.1344.87346.71
06/03/2019346352.99346351.11
06/04/2019351.45355350.96353.11
06/06/2019353.3353.3344.55345.3
06/07/2019345.31351.9342350.95
06/10/2019354.7355.78350.6351.96
06/11/2019353.7356.4351.13355.19
06/12/2019354354348.2350.59
06/13/2019350.5355.1350354.45
06/14/2019355.4356.98350.1351.84
06/17/2019352.9352.98345.6346.65
06/18/2019347.4353346.91350.93
06/19/2019353.9354.8350.01352.55
06/20/2019351.9358.9350.74358.26
06/21/2019359.71359.9355356.59
06/24/2019356.2357.99353.31354.54
06/25/2019354.54358.6353.04357.99
06/26/2019356.99363.5356.3362.8
06/27/2019363.5365.9362.01364.22
06/28/2019365.25369.33362.97368.11
07/01/2019368.87371.6368.5369.9
07/02/2019369.9372367.01371.11
07/03/2019371.4373.03369.5371.54
07/04/2019373374.99370.51373.25
07/05/2019373.4376.2370.65371.91
07/08/2019372.5372.5337.5341.33
07/09/2019341362.5333.64360.31
07/10/2019360360341.2342.91
07/11/2019346352.56336.66345.11
07/12/2019347347336.6337.75
07/15/2019339.85344335.36341.21
07/16/2019343.34346.49340.61344.87
07/17/2019344348.18344346.33
07/18/2019346352344.4346.76
07/19/2019347.6350.13326.31332.31
07/22/2019331.6331.6316.46324.66
07/23/2019325.7329.74320.81327.69
07/24/2019327.41329.4313.5317.36
07/25/2019319.89324.34299.62304.65
07/26/2019304.65327.8299.4326.46
07/29/2019327.27330318325.26
07/30/2019326329.9323.13325
07/31/2019323.31326.76316.01325.21
08/01/2019323.1326.1317.4322.21
08/02/2019318.9328.76312323.79
08/05/2019319.98319.98314.3316.01
08/06/2019316.01328.7315.31327.23
08/07/2019327.5332.5325.23326.58
08/08/2019329336326.1333.47
08/09/2019336344.96334341.97
08/13/2019341.97342.4320.81322.19
08/14/2019327332.99324.5329
08/16/2019328.06335.89325.34333.72
08/19/2019336.49337.9331.1332.81
08/20/2019332.7333.44323.52329.41
08/21/2019328.99332.2324.62326.15
08/22/2019325.9325.9309.85311.41
08/23/2019311.8320299.8317.44
08/26/2019327.4333.88318.31332.43
08/27/2019335.2339.8334.01335.78
08/28/2019334.88336.26329.68332.64
08/29/2019332.37333327.6329.93
08/30/2019331.01334.7326333.25
09/03/2019330.3331.5323.42325.85
09/04/2019326.7327.44320.8325.02
09/05/2019328.6330.5324.28329.27
09/06/2019333338.8329.8337.3
09/09/2019337.4345335.21343.74
09/11/2019344.54345.6338.53341.64
09/12/2019340.25342.9337.06338.24
09/13/2019338.9343.6337.25342.74
09/16/2019339.5345338.23341.89
09/17/2019342.5343.4335.4336.84
09/18/2019340.7346.45338.85341.39
09/19/2019342.6342.64334.03336.21
09/20/2019338.53375328.26370.22
09/23/2019382407376.39402.38
09/24/2019402.5402.5392.7396.18
09/25/2019396399.89389393.09
09/26/2019395.5401.5394.51400.08
09/27/2019400.6408.5399405.74
09/30/2019406.59411.18403.1404.61
10/01/2019408408.91394.63399.24
10/03/2019398.5400.5393.19395.98
10/04/2019397.9400.4389.23390.4
10/07/2019388395.83381.95390.09
10/09/2019391.5403.5388.01402.39
10/10/2019401.36401.5393.1394.89
10/11/2019397.9401.5392.5397.32
10/14/2019398.8400.63385.31388.33
10/15/2019389.5391.6384.3387.95
10/16/2019391403.2390401.64
10/17/2019402.01411.72400.1410.68
10/18/2019410419.9408413.76
10/22/2019416.5421.99400.01403.41
10/23/2019409411396.8403.84
10/24/2019406.2408401.26402.61
10/25/2019403.78406.39390397.89
10/29/2019399406396.25404.73
10/30/2019407.5407.5398.5399.2
10/31/2019400.42405399.5402.76
11/01/2019402.9411402.1406.99
11/04/2019408.7417.75407.61411.3
11/05/2019417.2425.5413.5422.78
11/06/2019426428417.66418.81
11/07/2019420.47423.92418.82422.59
11/08/2019422424414.8415.95
11/11/2019416418.8414.29416.9
11/13/2019416.69417.5413.2414.45
11/14/2019415.8422.1412.04421.05
11/15/2019422.02424.73417.55418.76
11/18/2019419.9420.95414.51415.49
11/19/2019416.5418.21412.63413.58
11/20/2019414418.2412.74413.85
11/21/2019414416411.2412.36
11/22/2019413414.38404.1407.83
11/25/2019410414.91406.23414.17
11/26/2019414.5417.4408.7409.84
11/27/2019412.1412.49409.5411.84
11/28/2019412413.9406.5410.2
11/29/2019409.5413.5406.24407.42
12/02/2019407.5407.74392.01395.05
12/03/2019394399.5388.65396.46
12/04/2019395.8400.41393.5399.09
12/05/2019399.09403.4396.8399.09
12/06/2019401402.78392.74395.16
12/09/2019396.96397.15388.03394.49
12/10/2019395399.5394.55398.69
12/11/2019400.15405.5398.41403.68
12/12/2019405406.5401.01405.71
12/13/2019407408.93404.11407.2
12/16/2019408.8408.8403.16403.95
12/17/2019405.7415.5404.7413.58
12/18/2019414.05415.89410.1411.94
12/19/2019411.3414.5408.53409.19
12/20/2019410.7414.5408.1413.56
12/23/2019413.86418.4413416
12/24/2019415.8418.07412.56413.95
12/26/2019415419.65413.33418.71
12/27/2019419.8426419.2425.26
12/30/2019427.49428.15423424.33
12/31/2019424.7426.64421.86423.48