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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 350.0997
CLOSE 350.1007

Low

LOW 178.3

High

HIGH 537.25
DATEOPENHIGHLOWCLOSE
01/01/2020423.78425.2422.1423.13
01/02/2020424429.58423.5424.6
01/03/2020422423.48417.3419.35
01/06/2020416.4420.4398.38399.67
01/07/2020405.5409.2399.62400.76
01/08/2020395406.04395405
01/09/2020410.59414.8408412.42
01/10/2020413.01418.59411.8414.49
01/13/2020416.8418.23414.6416.45
01/14/2020417420.24415.05419.3
01/15/2020419422417420.73
01/16/2020419423418.8422.03
01/17/2020421.7424.2420.2423.18
01/20/2020422.9425.3412.51415.26
01/21/2020415418.61411.7413.86
01/22/2020418.6418.65412.34414.22
01/23/2020412.3416.39408.5412.58
01/24/2020412420.56411.1419.45
01/27/2020417.4420.8415.4416.44
01/28/2020415.01424.9415.01421.3
01/29/2020424.49444.4421.51441.9
01/30/2020446.4448.5434.49436.43
01/31/2020437442.01433.38436.59
02/01/2020435444.75420.33427.6
02/03/2020425.02437.69425.02435.94
02/04/2020438.8455437.71451.93
02/05/2020451.5454447.76452.82
02/06/2020452.82467.79452.5466.64
02/07/2020466.4468.69462.61465.43
02/10/2020466473.4464472.18
02/11/2020473.7478.5473.6474.94
02/12/2020477478.22472.2476.87
02/13/2020476.6480.06473.5479.54
02/14/2020480481.5476.8478.18
02/17/2020478.18479.8475477.66
02/18/2020476.94477.2470.16475.8
02/19/2020478.5488.7478.01487.8
02/20/2020486.79492.34485.38488.05
02/24/2020484487.6475.12480.4
02/25/2020484.99484.99478.4482.6
02/26/2020481.5483.78476.73481
02/27/2020481.5481.5471.21475.98
02/28/2020464464431.18446.59
03/02/2020460461.8430.56436.08
03/03/2020440447.5432445.41
03/04/2020446.6449.68422.5428.64
03/05/2020431436.75427.31433.07
03/06/2020412.5423.8403.65422.59
03/09/2020407412.75394.51402.68
03/11/2020401.4411.89398.5403.06
03/12/2020386387362.81373.44
03/13/2020344404.35328.11395.26
03/16/2020383.35383.35360367.23
03/17/2020370.21373.47340.2344.49
03/18/2020349353301.89306.14
03/19/2020280305.31248.47274.61
03/20/2020279.99304.4262.16295.19
03/23/2020265.68270222.5226.61
03/24/2020247.2256.86210.46247.42
03/25/2020245270240258.56
03/26/2020263.73293.65256.51279.37
03/27/2020295.5304250254.23
03/30/2020239.01241.44222.6224.21
03/31/2020230.51234210221.58
04/01/2020218228.69213.26221.94
04/03/2020226.88234.37218.31220.75
04/07/2020224.5228.6208.15225.34
04/08/2020218.4237.4214.41233.29
04/09/2020239.1256.61236.71255.19
04/13/2020252252226.6228.73
04/15/2020234.5236.8216.84218.25
04/16/2020214.5225212.2222
04/17/2020235.5237.59223.52230.81
04/20/2020232.5234.55226.5230.83
04/21/2020221221208.5209.98
04/22/2020206217202.24214.83
04/23/2020216221.91211.2217.25
04/24/2020211.35211.35197.01197.63
04/27/2020200208.5191.57204.41
04/28/2020208.1224.41203.5222.81
04/29/2020220.01237.5220.01229.65
04/30/2020236.51241.9229.11231.81
05/04/2020220220.22202.86207.96
05/05/2020213213.5199.7200.24
05/06/2020201213.19195.24210.63
05/07/2020209.9216.99204.84206.06
05/08/2020213213201.5202.42
05/11/2020207209.27199.53201.51
05/12/2020198.97208197.71206.97
05/13/2020222224214.5216.11
05/14/2020215.9225.9209.68211.2
05/15/2020212213.66205.6208.65
05/18/2020209209.35192.6193.86
05/19/2020196200.36192.22196.5
05/20/2020197206193.5204.28
05/21/2020205.9207.76197.45199.02
05/22/2020197.5200.7186.53189.53
05/26/2020191.8193.38182.16182.9
05/27/2020183194.6178.3193.65
05/28/2020195.4198.3192.7194.77
05/29/2020191.4198189.1195.37
06/01/2020199.71222.64199.71216.09
06/02/2020216.53237.5216.09234.62
06/03/2020241.7249.69239.8241.19
06/04/2020241.4245.36227.68231.31
06/05/2020234.4240.9227.5239.04
06/08/2020250.5254.77247.56250.73
06/09/2020253.5253.5241.53244.36
06/10/2020244247240.1243.56
06/11/2020241245.9232.01233.89
06/12/2020220247219.9245.01
06/15/2020242243233.1235.14
06/16/2020245.2245.54228.5236.5
06/17/2020234.7242.5233.21239.6
06/18/2020237.5254.17237.3252.6
06/19/2020256.2271.46256269.86
06/22/2020274286.36272.8284.03
06/23/2020290310.93283.3302.55
06/24/2020312.5312.5291.1293.45
06/25/2020287.81304.6285.1300.54
06/26/2020304.25305.88287.21290.35
06/29/2020283.4289.45277285.8
06/30/2020291293.66281.6283.1
07/01/2020283.1296.87280.6295.39
07/02/2020298301.6292.5296.43
07/03/2020298298.95292.1293.15
07/06/2020297313.46295.5310.88
07/07/2020315341.96312.53335.2
07/08/2020335.2340.88318.01320.81
07/09/2020323.5337.99319.51333
07/10/2020327.5339.5327.21331.41
07/13/2020336337.8321.62323.46
07/14/2020321.98321.98312.24319.1
07/15/2020323329.77312.23314.93
07/16/2020318321.5310.23320.48
07/17/2020321332.3320.5330.13
07/20/2020334.5345.4331.65344.15
07/21/2020350351.95321.86329.25
07/22/2020332334319.36325.3
07/23/2020325.3332321.61329.78
07/24/2020324.5329322325.19
07/27/2020326.3328315.22317.11
07/28/2020317.5326316.12323.96
07/29/2020324.5332.9323.96328.43
07/30/2020329.54332.4320.51321.83
07/31/2020323.6327.3318.13325.13
08/03/2020324.4324.4316.9317.45
08/04/2020320.2326314.29323.56
08/05/2020325.6333324.8326.21
08/06/2020329.2337.88325.5334.52
08/07/2020333.3348.15331346.43
08/10/2020349.4355.69341.32344.3
08/11/2020346.23349.46340.47345.74
08/12/2020342.5345336.2341.83
08/13/2020345347.2340.1341.96
08/14/2020342.5344.88330.62333.11
08/17/2020335339.95331.24338.48
08/18/2020339.9343.8336.66341.99
08/19/2020344.7346.5340.1341
08/20/2020337.8341.45335.31339.38
08/21/2020343344338338.93
08/24/2020340.3351.5340.11349.21
08/25/2020352.5366351364.29
08/26/2020366.5370.7363.1364.56
08/27/2020365.7366.84359.64363.25
08/28/2020365368.8361.71367.08
08/31/2020371.5374.99346.5348.78
09/01/2020351.7367.4350.02364.39
09/02/2020364.27368357.35366.86
09/03/2020366.8367.68360.5361.97
09/04/2020354.15364.98352.08359.68
09/07/2020360.7362.9347.76350.51
09/08/2020352357.49347.5350
09/09/2020347.7349.35339.25342.29
09/10/2020345.65352.35341.8349.87
09/11/2020349355.77345.67354.44
09/14/2020355.7357.51342344.07
09/15/2020347.5352.42345.5351.34
09/16/2020351.8356.74348.16352.15
09/17/2020348.88351.7345.62347.2
09/18/2020349.14350.38342.9347.48
09/21/2020346.28346.7331.43333.01
09/22/2020332.9335.38321.71330.3
09/23/2020333334.4320.02324.39
09/24/2020319.1319.48300.69302.89
09/25/2020308316.71302.88313.9
09/28/2020317.8335316.27333.51
09/29/2020335.8337.2325.45329.48
09/30/2020329.39334.39326327.86
10/01/2020332.5346331.51344.28
10/05/2020346.5351.9337.03338.29
10/06/2020343.99348339.12347.43
10/07/2020340340328.53333.11
10/08/2020335.4338.8330.2332.65
10/09/2020332.49341.85330.5331.79
10/12/2020335337.94330.5332.72
10/13/2020332334324.36327.26
10/14/2020326.8338.24323.27337.21
10/15/2020336.82337320.1321.48
10/16/2020323.64326.95317.01323.14
10/19/2020325.51329.47319.66326.72
10/20/2020325.5328.95322.68326.21
10/21/2020327329.5310.14323.29
10/22/2020316334.5315331.45
10/23/2020333.14335.68330.3331.69
10/26/2020333333323.66329.39
10/27/2020332.6346.5327.8345.33
10/28/2020344.9348.99334.79337.08
10/29/2020336.78343.2333.38338.01
10/30/2020336.5339.1325.29330.9
11/02/2020332.56344.74327.46341.98
11/03/2020343352341.59349.08
11/04/2020346.9357346.2356.15
11/05/2020361375358.76373.69
11/06/2020373.41382.73370.41378.08
11/09/2020381387.87378.61386.5
11/10/2020389.9424.4388.28420.85
11/11/2020421.1442.95413.4426.88
11/12/2020426432.5420429.83
11/13/2020426441425437.6
11/17/2020439.87450.4434.5448.8
11/18/2020447.5467.8446.4465.38
11/19/2020462.89478.5451.25453.65
11/20/2020457.2476.21451.53471.59
11/23/2020476.9486.93473.35481.15
11/24/2020483.5486.2477481.06
11/25/2020482.2482.5467.5468.98
11/26/2020465.5485.4464482.13
11/27/2020485.9496478.51490.88
12/01/2020495.12495.24482.53486.11
12/02/2020486.4488.4478.5482.39
12/03/2020486.5489481.7486.75
12/04/2020487495.8481.5487.54
12/07/2020487492.5481.5482.95
12/08/2020485486.5477.5479.21
12/09/2020482485.29479.12484.41
12/10/2020485486478.5479.48
12/11/2020480.5488.9480.5484.39
12/14/2020485.75491.47484.8489.86
12/15/2020489515486.89512.25
12/16/2020519.9522.5512514.66
12/17/2020513.99530.31510.16528.67
12/18/2020525528.5516.5525.25
12/21/2020522.8523.47490.52504.19
12/22/2020507512.5482.64501.14
12/23/2020500516.6497.04508.89
12/24/2020513.9521.9510.6518.49
12/28/2020518.49524.48517.5520.41
12/29/2020522.5524.7516.75520.05
12/30/2020520.05534.8517.4533.41
12/31/2020533.5537.25527.2529.52