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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 678.0662
CLOSE 677.0206

Low

LOW 522

High

HIGH 804.5
DATEOPENHIGHLOWCLOSE
01/03/2022697.5724.4697.5721.96
01/04/2022725737.5723.55734.3
01/05/2022746.99769.11741.5767.08
01/06/2022752.5777.94752.1774.83
01/07/2022776.4778.5758.5765.94
01/10/2022768.6775.9766.98773.13
01/11/2022773.9776757.1766.99
01/12/2022772.6786.9769.18777.45
01/13/2022782.8784.95777.4780.84
01/14/2022777.5784.61772.85783.22
01/17/2022781.95791780.15785.26
01/18/2022790794.5771.6774.4
01/19/2022785804.5747.3757.18
01/20/2022761765740.1753.03
01/21/2022740.25749.9730.59737.38
01/24/2022735735681.77693.18
01/25/2022690699.6675.22696.38
01/27/2022682.36690.24670.81683.7
01/28/2022696.1704.56684.5686.73
01/31/2022697.99707.59693.01700.03
02/01/2022707.59711.58688.6701.46
02/02/2022710728709.5724.75
02/03/2022725.3728.7710711.06
02/04/2022709718.84705.5715.84
02/07/2022716.5716.5688.1693.06
02/08/2022700714.7691.47705.5
02/09/2022712.85715.79707711.74
02/10/2022713.5724706.5713.7
02/11/2022704708692.1701.16
02/14/2022681693674.4678.6
02/15/2022680719.5678.6714.2
02/16/2022718.5722.5705706.86
02/17/2022712712.8698.2708.25
02/18/2022702711.6701703.01
02/21/2022700708.09691.1700.64
02/22/2022680703.61678.9701.14
02/23/2022706711.74702.75704.45
02/24/2022680690.02659.25662.78
02/25/2022680699675.9696.94
02/28/2022686702.5680.66700.23
03/02/2022691.8693.64676.2683.15
03/03/2022692694.43672.5674.84
03/04/2022668.84669.8650653.79
03/07/2022635637610612.5
03/08/2022612.8621.74591.29616.19
03/09/2022621.95652.5612.19647.25
03/10/2022679.4679.4650.1658.49
03/11/2022655668.5649662.8
03/14/2022660.1668.9650666.55
03/15/2022667.72675660.5666.65
03/16/2022678689.94674.34684.06
03/17/2022694.77705.69693.01699.44
03/21/2022700701.88685687.04
03/22/2022687701676.7698.58
03/23/2022705710.4697700.48
03/24/2022696.9703.55688.13699.75
03/25/2022705.9706.75694697.35
03/28/2022699703.5687700.14
03/29/2022704706698.45703.94
03/30/2022710727.45709.9725.19
03/31/2022728.8744.5724.06726
04/01/2022723744.9722.03740.81
04/04/2022744.9759.09743749.06
04/05/2022743.5748733738.85
04/06/2022735742.5730734.7
04/07/2022731735.6727729.02
04/08/2022732.83742.5726736.66
04/11/2022734.5738.4729.5733.66
04/12/2022730730722727.45
04/13/2022731.3738728.2732.85
04/18/2022726.55737.5723.16726.15
04/19/2022730744.33715.1725.95
04/20/2022727.5729.47696703.25
04/21/2022709.9718.7704.73713.81
04/22/2022708720.7707.14711.08
04/25/2022700707.5695700.55
04/26/2022713.1726.3709.7724.05
04/27/2022710710668.89671.41
04/28/2022674.8680.5658672.76
04/29/2022680682.36665.1667.18
05/02/2022655664.99652.55662.61
05/04/2022662.99666.78629633.98
05/05/2022640649.75629630.95
05/06/2022620.1620.5597.5600.03
05/09/2022596.1613.53583.25603.7
05/10/2022600611.3590592.85
05/11/2022595.7599.66573.7580.7
05/12/2022575576.48550.59559.34
05/13/2022570574.9550551.58
05/16/2022557.5571.2548.8564.54
05/17/2022566584.9565.2583.73
05/18/2022589595.67579581.52
05/19/2022565.1574.5561.1570.7
05/20/2022584584.2571.2576.96
05/23/2022582.5590.63577.12579.4
05/24/2022578.3583.3572.5579.88
05/25/2022583.9587.77580.18582.74
05/26/2022585587.55565.34581.78
05/27/2022590607.7586.1599.35
05/30/2022608.8612.7604.11611.12
05/31/2022611616.92601.65608.21
06/01/2022606613597.73601.01
06/02/2022600.7608594.92605.79
06/03/2022612.5616.8601.4602.82
06/06/2022600.82605591.1602.1
06/07/2022598599583.36587.86
06/08/2022590605.4580.23595.43
06/09/2022590.5593.16585.5589.85
06/10/2022582.5583.5565.24566.75
06/13/2022552.5555.4532.5535.83
06/14/2022534.7546.1528.42537.58
06/15/2022541.8549.99539.61548.5
06/16/2022556.5561.5525.49528.39
06/17/2022522547.5522541.95
06/20/2022542.8551535.2547.05
06/21/2022552.5556.4545.5554.91
06/22/2022553.15553.15540.5543.96
06/23/2022544.56549.5534.3544.81
06/24/2022551561.66545.5558.78
06/27/2022570572.5558.78564.12
06/28/2022560.7561.9552.5557.63
06/29/2022548.5555.4546551.28
06/30/2022551.28553.52537.7540.05
07/01/2022536.4563.4533.5561.44
07/04/2022561.29564.9554.1563.03
07/05/2022566575.5562.65566.11
07/06/2022568593.89564.59591.67
07/07/2022593.5598.69581.6586.07
07/08/2022592.8592.8580.1587.32
07/11/2022585590.4581.38586.15
07/12/2022584.98595.95578.4587.35
07/13/2022593597.9586.66587.89
07/14/2022592.5592.7579.47583.09
07/15/2022585.5592.83581.29591.52
07/18/2022596.99606.81593.14605.98
07/19/2022604609.81600.2606.6
07/20/2022614.9614.96604.2607.44
07/21/2022607.9628.31603.6626.69
07/22/2022627.1632.5621.77625.83
07/25/2022624633.4618.5622.7
07/26/2022630638.37621.25626.45
07/27/2022627.9642.94619.5639.64
07/28/2022652.2711652.2707.66
07/29/2022717.5726712.5720.91
08/01/2022725.1731719.2726.1
08/02/2022720.15735.6718.22734.19
08/03/2022732.6737.64721.8729.64
08/04/2022733.9738.5720.5731.66
08/05/2022734736.8727.6730.47
08/08/2022730739.8726.4734.22
08/10/2022736.9736.9710.5714.94
08/11/2022724.4732.5721.74731.9
08/12/2022730.2734.3727.2730.94
08/16/2022733.9738.4727.21728.61
08/17/2022730763.8729.6752.71
08/18/2022749758.88745.24748.83
08/19/2022751753.87727.1730.17
08/22/2022726.1727.98708.89710.22
08/23/2022708.5725705720.77
08/24/2022716.5723.64714717.69
08/25/2022721.28723.9702.51704.71
08/26/2022712714.15702.57706.21
08/29/2022688.1701.55686.14696.44
08/30/2022700733.5700730.63
09/01/2022722.86733.39714.2718.13
09/02/2022721.71731.3717.35719.04
09/05/2022719.07725.4715.8719.62
09/06/2022722.88725.5710.5711.94
09/07/2022707.8720.8707716.65
09/08/2022722727.95717.5725.76
09/09/2022730732.4716.5718.09
09/12/2022721.69731.99718.79728.69
09/13/2022733744.4731.24740.35
09/14/2022727.21756727.21748.35
09/15/2022749753.29736.97738.63
09/16/2022738.5748.01719.44727.41
09/19/2022727.5752.45719.1749.61
09/20/2022757771.5756.5763.54
09/21/2022764773.5758.6769.06
09/22/2022767777.8760771.95
09/23/2022771.48773.15747.5750.71
09/26/2022743.7746712.9725.95
09/27/2022732.5738721724.29
09/28/2022717.9729.75716.01720.25
09/29/2022731.25731.69708.8710.48
09/30/2022708.1736.2702.68733.58
10/03/2022733.7739.8714.46717.18
10/04/2022733.5750.5730.64748.87
10/06/2022755759.9734.69740.41
10/07/2022738.55740.78727.23734.51
10/10/2022726.5733.8722.1729.34
10/11/2022730.7735.25717.26720.28
10/12/2022720.5725.85714.5722.62
10/13/2022722.05722.6711.47715.16
10/14/2022730734.5722.1727.25
10/17/2022725.5737.23721.7735.52
10/18/2022740743732.1739.04
10/19/2022741.7744735738.04
10/20/2022737744.9726.1743.24
10/21/2022749749715.3719.28
10/25/2022724.25724.25709710.29
10/27/2022718.6721693.1697.11
10/28/2022700709698700.69
10/31/2022709.4714.96704.6714.41
11/01/2022719.7723.6716720.95
11/02/2022720.7724714715.62
11/03/2022710.5719.5709.21712.16
11/04/2022712.16722.49712.16721.2
11/07/2022724.81725.06711.1719
11/09/2022723.5723.5711.46714.4
11/10/2022715.8716.5696.45697.51
11/11/2022714.9715.79699.5705.15
11/14/2022705.49710.7700.1702.58
11/15/2022703.51706.24698.1702.58
11/16/2022701.1703.49685.26689.5
11/17/2022687695683.2689.5
11/18/2022690.99692.8675679.15
11/21/2022674.7674.7661.04667.91
11/22/2022668.03672.78666.03668.5
11/23/2022671.85680.5669678
11/24/2022681.4683.99673.73677.14
11/25/2022677677.8667.5674.75
11/28/2022672.9683.28672.85677.75
11/29/2022677.5680.89672.1673.41
11/30/2022673.5675.42667.8672.1
12/01/2022675.46677670.7674.78
12/02/2022673.02674.2664.7667.58
12/05/2022667.45669.9663.2666.05
12/06/2022667.44673.5663.2669.85
12/07/2022672.5672.5660.1662.52
12/08/2022668668656658.2
12/09/2022660.25661.8649651.75
12/12/2022650.81653.9639.2650.65
12/13/2022650.7664.8650.7662.01
12/14/2022665.8668.85662.66665.52
12/15/2022663.2671.4660.4662.54
12/16/2022659669.53656659.69
12/19/2022660.01670.5659.7668.7
12/20/2022666669.89658.5664.29
12/21/2022669.39669.39650.5652.67
12/22/2022657657.5640.7649.06
12/23/2022645646.6634637.46
12/26/2022637.46646.99630643.37
12/27/2022646.6653643650.47
12/28/2022647.5657646.4647.61
12/29/2022644652.05640.24651.09
12/30/2022655671.99651.5657.52