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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 623.0598
CLOSE 622.6138

Low

LOW 436.2

High

HIGH 805
DATEOPENHIGHLOWCLOSE
01/01/2021531.02533.8525528.01
01/04/2021532.4532.4519.62521.62
01/05/2021521.8522.42506.25511.9
01/06/2021513516.84499.03503.03
01/07/2021506.5513.15502.13508.1
01/08/2021513513.88504.2508.2
01/11/2021510.8511.1495.83498.43
01/12/2021498.43509.9495.1504.22
01/13/2021506.6507.4482.63490.29
01/14/2021490.29496.68483.4487.74
01/15/2021487.7492.7484.24488.36
01/18/2021487488468.6471.99
01/19/2021476.51499.5475.2495.91
01/20/2021496.8503.26490.1498.2
01/21/2021499.3522.5499511.83
01/22/2021513.5513.7494.56497.25
01/25/2021504.9516.3489490.87
01/27/2021492.13494.56481.1484.5
01/28/2021477.95490.9472.31481.03
01/29/2021488.67495470.71473.45
02/01/2021477.5508466.65505.86
02/02/2021510533.8509.49517.32
02/03/2021521.86527514524.51
02/04/2021521.4554.3520.6550.49
02/05/2021552.6562.7547553.85
02/08/2021554.2566.5547.53549.77
02/09/2021553.75553.9538.26540.03
02/10/2021543.47550.24539.5547.59
02/11/2021547558.8545.58556.7
02/12/2021557561.8553.2557.75
02/15/2021560.54579.9560577.99
02/16/2021579.14582.22569.03576.03
02/17/2021573579.9567570.51
02/18/2021569.9571.48552.22556.34
02/19/2021556562.2542.5549.8
02/22/2021548553.87533.48537.69
02/23/2021542550.46535538.37
02/24/2021544.4557.89538.3556.29
02/25/2021560.1562551.14553
02/26/2021543545.4522.1526.49
03/01/2021531.5536.99519.5526.68
03/02/2021530541526.2531.63
03/03/2021536.41557.34534.01554.29
03/04/2021543556.71540.1548.59
03/05/2021544551.98540.21544.49
03/08/2021546.9549.4531.1532.06
03/09/2021537.1544.5533.5541.5
03/10/2021544556.1544554.5
03/12/2021560567552.1555.79
03/15/2021557.1558.56535.05543.9
03/16/2021548.85550.7542545.6
03/17/2021546546.04534.45535.98
03/18/2021542.3554.5530.5537.19
03/19/2021531.6547.9519545.33
03/22/2021544.65549.7533.7538.94
03/23/2021541544.5535537.88
03/24/2021537.4537.4526527.03
03/25/2021528530510.31512.22
03/26/2021517524.8513.5518.3
03/30/2021523.49526515519.35
03/31/2021518.5521.88512.3514.99
04/01/2021521528.85516.2527.21
04/05/2021525.9525.9492.06496.25
04/06/2021505505.95495.26499.31
04/07/2021498510.9494507.71
04/08/2021510511.5501.5502.95
04/09/2021500501484.5487.23
04/12/2021474474440451.1
04/13/2021453.51477.49451.4472.88
04/15/2021470.81475456.61466.03
04/16/2021466.1469459461.66
04/19/2021445450.4436.2447.96
04/20/2021456.3469.9455.52461.36
04/22/2021455471.4450.58468.87
04/23/2021462.11475.98461.05466.78
04/26/2021469482.9469473.65
04/27/2021474.7488.99474.65486.5
04/28/2021491.5531491.5528.09
04/29/2021535552.5533548.49
04/30/2021535552.46532.77545.19
05/03/2021531.63558529.13555.11
05/04/2021561575556561.58
05/05/2021568.3570545.24551.51
05/06/2021556.8561.99547.34552.88
05/07/2021559561.31545.8549.38
05/10/2021557.5557.5544.5549.75
05/11/2021541.13545.81539542.47
05/12/2021541.31544532.94535.84
05/14/2021540.5540.5526.7533.04
05/17/2021535549531.5543.01
05/18/2021550.1570.5550.1568.88
05/19/2021567.5572.29559.5563.12
05/20/2021562.8565.8554.5558.88
05/21/2021566569.5558.63563.17
05/24/2021563.4568.8559560.29
05/25/2021564565.88558.2561.86
05/26/2021564579.48558.61577.11
05/27/2021578578.21565.1568.22
05/28/2021572.4575559.21561.08
05/31/2021562566.47556562.8
06/01/2021564.4581.8562.54578.48
06/02/2021575.65584.5574.25580.86
06/03/2021584591.5578.01590.15
06/04/2021591.5601590599.35
06/07/2021580584.39568.25572.98
06/08/2021575.1581.7572.01575.54
06/09/2021579.5579.5562.73567.45
06/10/2021571.5611.5567.7608.64
06/11/2021610.54623604.52612
06/14/2021606.97624.9597.56619.41
06/15/2021621.9623.98615616.11
06/16/2021614616.09606.28608.16
06/17/2021592611.5592605.03
06/18/2021608.99614.8596.5608.7
06/21/2021600613.5598.71611.6
06/22/2021615618.9600601.68
06/23/2021605.1611.5600.1601.56
06/24/2021602.7610.8601.1604.36
06/25/2021605.7610.7603.02607.58
06/28/2021610611.77601.5603.7
06/29/2021604613.76600.21605.24
06/30/2021605612.5600601.59
07/01/2021604604594596.71
07/02/2021600603596.5599.78
07/05/2021602.9609.6600.6607.27
07/06/2021605.5634.28605.3620.24
07/07/2021622628.6616.04619.86
07/08/2021618622.09608.04611.78
07/09/2021608.3617.1606.1613.61
07/12/2021617.5619.89610.36614.95
07/13/2021618.5622.5614615.43
07/14/2021615618.2612613.39
07/15/2021613.39617.72610.2612.97
07/16/2021612.5619609.72612.55
07/19/2021608.8612.3593.5601.54
07/20/2021602602.8586.8594.19
07/22/2021593624.4592.11619.55
07/23/2021618.9622.5614618.09
07/26/2021615619.83613616.25
07/27/2021618632.7617.5623.15
07/28/2021625.79628.4615.7626.2
07/29/2021629643626.4640.01
07/30/2021641.69641.69621.22622.81
08/02/2021627628.4617620.05
08/03/2021621.5634.2620.6633.19
08/04/2021634.3647.75631.5635.91
08/05/2021635.4635.55623.2624.83
08/06/2021628.5629.95621.1622.43
08/09/2021622.5627613.6619.31
08/10/2021622.5624.85614.2617.01
08/11/2021617.61620605.7616.78
08/12/2021618.1625.49615.13619.95
08/13/2021621622.89613.1615.65
08/16/2021614.9639.5610.39637.71
08/17/2021641643.69630.5641.01
08/18/2021643.4664640.6654.41
08/20/2021647.2673.27645.56666.11
08/23/2021674681.95669.7675.22
08/24/2021677.5704.9672.8698.01
08/25/2021700.5705.4692.1694.5
08/26/2021690699.33685.5693.2
08/27/2021695702.44687.2696.66
08/30/2021699.6719.7698716.55
08/31/2021716759.88713752.45
09/01/2021752.5767.45748.34751.96
09/02/2021750758.64744.5749.85
09/03/2021750755.5746.18752.34
09/06/2021755761.5748.51750.64
09/07/2021752.89756.63740.72745.73
09/08/2021745.7751.4741.1746.32
09/09/2021743746738743.06
09/13/2021743.06749.5735.2744.55
09/14/2021748753740.8741.75
09/15/2021744.5748738741.41
09/16/2021744.5744.5733.05741.15
09/17/2021744.55768736742.88
09/20/2021736758.1732.08744.25
09/21/2021748.11784.71740.1781.39
09/22/2021785789.5777.1779.36
09/23/2021786.36799.9780.46789.9
09/24/2021794.99794.99772.56779.34
09/27/2021784.9786774779.55
09/28/2021781.5782.5742.5754.33
09/29/2021752.9763.59745.61751.54
09/30/2021754.5770749.09766.81
10/01/2021762763.92747.5752.28
10/04/2021758.8776.9756.01769.5
10/05/2021768.3776.5763.41772.42
10/06/2021781788.06768.5773.51
10/07/2021784.59788.5773.8774.79
10/08/2021775782.9771.2773.22
10/11/2021777.39790.44775.2781.71
10/12/2021781792.5775785.58
10/13/2021790.79801786.13792.93
10/14/2021796.9796.9781.24786.29
10/18/2021805805780.08786.55
10/19/2021789791.47767.1773.93
10/20/2021774.1783.35757.5776.14
10/21/2021783783768.5773.73
10/22/2021775.6793.5766.5771.02
10/25/2021775783.78735.05764.66
10/26/2021769.5789.5765.11785.56
10/27/2021787792746.1748.21
10/28/2021754759.6735.34748.43
10/29/2021748754.97731.3740.02
11/01/2021743750.02722741.4
11/02/2021746.67755.5740.03745.54
11/03/2021748.6753.88745.1751.63
11/08/2021754.39771.31748.6767.36
11/09/2021770775.44755757.75
11/10/2021754.5761750.5758.15
11/11/2021757.02760.1741745.27
11/12/2021750760.03745.3757.91
11/15/2021757.9762.75749753.43
11/16/2021752.5765750.08755.57
11/17/2021752.8769.2752.13760.76
11/18/2021762769.77744748.5
11/22/2021749.2751.45699705.83
11/23/2021700717.8692.41711.43
11/24/2021716731.98706.6717.73
11/25/2021715720.5708.68712.58
11/26/2021702.1704.79677.5680.7
11/29/2021676.7698667.83690.58
11/30/2021691719.98684.93699.73
12/01/2021703.22710.77695.1703.87
12/02/2021709721702.24718.05
12/03/2021716723.38705.5706.93
12/06/2021706.93709.59693.81695.18
12/07/2021704.8717695.8710.31
12/08/2021712738.64712736.15
12/09/2021740746.81733.7744.03
12/10/2021737.4746.7736745.25
12/13/2021747747.7719.9721.88
12/14/2021718718703.5706.59
12/15/2021707.25707.25683.1684.73
12/16/2021694.5706.35693.29702.89
12/17/2021700702.5686.5690.11
12/20/2021685686.49649.26663.41
12/21/2021672.51675654657.75
12/22/2021663.5679.08662.38677.12
12/23/2021684699.35683.83691.78
12/24/2021698.49698.8675.76685.2
12/27/2021675.1690.88665.4689.08
12/28/2021698698686.18690.66
12/29/2021688.49695685.3691.16
12/30/2021689.99694.5685.69687.11
12/31/2021688.2699.9687.55697.73