BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 689.3806

CLOSE 688.4761

Low

LOW 548.57

High

HIGH 819.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	656.5	661	648.48	655.38
01/03/2023	656.5	666	653	660.63
01/04/2023	659.5	663.8	655	657.1
01/05/2023	649	649	602.5	610
01/06/2023	613	614	594.16	598.04
01/09/2023	602	607.8	595.5	599.34
01/10/2023	599.9	601.5	587.5	590.41
01/11/2023	593	594.9	586.55	589.58
01/12/2023	590.65	596.49	585.7	589.84
01/13/2023	592	598.5	587.2	597.78
01/16/2023	600	607.22	597.45	601.09
01/17/2023	602	602	594	598.5
01/18/2023	600.4	604.9	598.5	599.86
01/19/2023	598.3	602.96	596.06	601.25
01/20/2023	601.25	601.98	583.72	586.04
01/23/2023	588.1	593.5	584.1	586.3
01/24/2023	589.24	592.1	584.26	585.5
01/25/2023	585	585.5	577.7	579.59
01/27/2023	581.5	586.15	568	576.07
01/30/2023	577	606.62	577	602.18
01/31/2023	605	605	587.4	588.64
02/01/2023	594.4	598.04	570.89	581.72
02/02/2023	581.9	581.9	564.5	571.76
02/03/2023	577	603	574.7	601.42
02/06/2023	600	612.4	595.56	610.42
02/07/2023	612.3	618.2	610	616.05
02/08/2023	616.5	637.7	616.28	635.16
02/09/2023	637.49	648.78	633.53	645.5
02/10/2023	645.4	652.76	642	643.55
02/13/2023	643.5	647.31	629.7	634.55
02/14/2023	635.38	647.24	631	645.87
02/15/2023	645	649.6	639.73	649
02/16/2023	650.5	652.48	642	643.73
02/17/2023	641	647.58	636.75	641.67
02/20/2023	642.5	644.35	634.3	636.74
02/21/2023	639.5	640.83	635.2	637.92
02/22/2023	633.1	636	618.5	619.86
02/23/2023	621.4	626.25	612.26	620.24
02/24/2023	625.38	628.6	620	623.63
02/27/2023	621.5	624.1	613.5	619.45
02/28/2023	622	624.66	609	611.21
03/01/2023	610.01	620.4	610.01	615.49
03/02/2023	616.52	620.96	607	608.3
03/03/2023	612.18	614.1	607.3	610
03/06/2023	614	618.3	612	613.49
03/08/2023	612.9	612.9	598.5	599.69
03/09/2023	600	604	589.01	590.13
03/10/2023	586.5	588.74	578.1	587.41
03/13/2023	586.9	594.75	581.1	583.35
03/14/2023	584	585	571.61	573.15
03/15/2023	580	582	570.1	571.88
03/16/2023	572.97	575.5	566.5	571.51
03/17/2023	574	581.67	568.81	573.24
03/20/2023	573.9	574.05	548.57	555.08
03/21/2023	560.18	571.5	558.61	571.01
03/22/2023	574.98	585.7	573.5	583.42
03/23/2023	580.95	590	577.25	583.3
03/24/2023	580.39	582.98	562.72	564.92
03/27/2023	569.8	572.5	558.45	559.3
03/28/2023	562.1	562.44	552.27	553.45
03/29/2023	556.21	564.6	555.5	562.52
03/31/2023	569.4	569.4	558.62	561.67
04/03/2023	565.5	573.4	563.22	571.5
04/05/2023	583.2	594.7	574.31	576.13
04/06/2023	576.1	595.9	570.55	593.22
04/10/2023	594.5	596.99	581.1	582.88
04/11/2023	585.8	588	581.11	583.78
04/12/2023	583.7	587.67	578.6	585.7
04/13/2023	585.7	593.7	585.04	590.45
04/17/2023	599.8	599.8	590	596.15
04/18/2023	597.5	599.4	587.03	591.56
04/19/2023	591.56	596	588	594.78
04/20/2023	596	596.6	588.61	591.27
04/21/2023	591.3	594.5	582.8	593.79
04/24/2023	594	596.47	587.7	593.38
04/25/2023	595.99	609.27	592.87	607.53
04/26/2023	610	611.98	601.33	605.6
04/27/2023	607.5	625.45	606.6	620
04/28/2023	624.39	629.6	611.1	628.01
05/02/2023	633	633.46	622.48	624.91
05/03/2023	623.8	625.5	615.6	618.03
05/04/2023	619.7	639.9	618.21	639.03
05/05/2023	638	644.8	633.16	638.99
05/08/2023	639.45	669.51	638.8	665.8
05/09/2023	665	673.99	654.2	655.23
05/10/2023	659.1	666.5	652.5	663.15
05/11/2023	665.9	668	662.5	666.35
05/12/2023	665	673.36	660.47	671.44
05/15/2023	671.44	675	668.58	671.23
05/16/2023	672	684.9	670	678.46
05/17/2023	678.5	681.05	666.2	670.5
05/18/2023	675.98	683.06	674.51	678.94
05/19/2023	680	682	671.2	678.42
05/22/2023	678.42	681.8	676.19	679.3
05/23/2023	681	687.4	675.71	678.05
05/24/2023	676.9	684.85	672.98	678.6
05/25/2023	677.8	684.8	674.61	684.11
05/26/2023	684.66	692	684.12	690.45
05/29/2023	694.02	697.19	690.18	693.2
05/30/2023	694.8	701.88	693	700.58
05/31/2023	700.49	702.6	692.73	698.99
06/01/2023	702.4	705.73	695.11	704.05
06/02/2023	707.58	710	700.5	702.39
06/05/2023	707	709.16	701.3	704.32
06/06/2023	702.5	713.2	702.5	711.4
06/07/2023	712	714.1	706.2	708
06/08/2023	708	711.1	699.51	701.01
06/09/2023	701.28	708.25	701.2	703.71
06/12/2023	705.01	711	704.16	709.77
06/13/2023	710	720	710	716.68
06/14/2023	718.2	718.2	708.2	709.69
06/15/2023	709.5	714.17	705.6	712.66
06/16/2023	717	721.86	713.1	720.32
06/19/2023	721.2	739.89	720.23	738.62
06/20/2023	737.61	737.61	720.1	724.88
06/21/2023	727.5	728.59	717.7	720.61
06/22/2023	720.01	720.41	702	703
06/23/2023	702.1	705.5	695.61	698.96
06/26/2023	699	703.5	694.5	699.87
06/27/2023	703	703	695.4	701.93
06/28/2023	705.44	712.5	704	709.02
06/30/2023	710	719.5	709.12	716.06
07/03/2023	716.06	735.5	716	733.3
07/04/2023	765	792	761.26	786.05
07/05/2023	788	799.99	778	783.88
07/06/2023	777.6	782.4	773.5	776.63
07/07/2023	772	774.89	760.56	762.24
07/10/2023	762.24	763	743.23	753.33
07/11/2023	756.7	768	738.1	744.4
07/12/2023	746.99	750.8	739.81	743.2
07/13/2023	747	752.29	741.6	747.46
07/14/2023	747.4	751.89	739.99	748.24
07/17/2023	752	754.2	744.2	751.1
07/18/2023	752	755.5	737.31	742
07/19/2023	744.2	759.9	743	758.47
07/20/2023	755.1	763.71	750.2	759.66
07/21/2023	759.66	765.77	753.31	758.18
07/24/2023	758.16	764.48	756.04	758.16
07/25/2023	764.94	764.94	754.1	760.65
07/26/2023	763.5	773.4	733.1	743.31
07/27/2023	757.79	757.79	726.77	728.41
07/28/2023	731.9	739.46	721	738.16
07/31/2023	734.5	736.99	728.1	730.03
08/01/2023	730.03	733	724.4	726.97
08/02/2023	729	729	714.5	720.35
08/03/2023	717.5	722.43	701.8	710.84
08/04/2023	713.9	720.5	707.13	714.87
08/07/2023	716.2	718.28	707.16	712.21
08/08/2023	713.5	720.5	708.51	717.36
08/09/2023	720	721.4	709	712.54
08/10/2023	710	717.4	709.2	714.39
08/11/2023	714.39	715.9	703.1	706.06
08/14/2023	704	705.89	694.05	701.8
08/16/2023	699.4	699.4	692	698.15
08/17/2023	702	702	690.3	692.33
08/18/2023	689.35	691.58	684.5	686.21
08/21/2023	680.1	706.3	680.1	704.82
08/22/2023	705.1	715.35	705	707
08/23/2023	710	714.9	700.3	711.65
08/24/2023	715	718.6	712.1	713.75
08/25/2023	711.5	727.81	710.1	721.15
08/28/2023	722.5	726.1	713.81	723.56
08/29/2023	725	731.1	723.6	729.34
08/30/2023	732.6	733.09	725.8	726.81
08/31/2023	728	728.5	713.5	716.3
09/01/2023	716.85	732.94	715.5	732.06
09/04/2023	737	737	725.84	727.03
09/05/2023	728.3	735.85	728	734.51
09/06/2023	731.53	739.7	729.07	738.78
09/07/2023	738	738.78	730.37	736.32
09/08/2023	739	745	737	741.06
09/11/2023	742.5	744.4	736.2	739.16
09/12/2023	742.1	745.9	730.55	743.13
09/13/2023	742.93	750.83	738.06	747.59
09/14/2023	747.59	751.17	742.7	749.43
09/15/2023	749.9	756.51	745.55	749.22
09/18/2023	748.89	756	746.5	754.86
09/20/2023	748.86	764.7	748.3	753.9
09/21/2023	753	758.36	742.5	748.42
09/22/2023	749.4	757.7	745.36	747.14
09/25/2023	757.5	784.99	751	781.99
09/26/2023	781.99	790	777.5	787.06
09/27/2023	785.5	785.5	774.28	783.75
09/28/2023	780.48	782.9	771.8	773.9
09/29/2023	773.9	784.8	772.5	781.08
10/03/2023	778.08	797.55	775.5	796.76
10/04/2023	802.5	804.3	782	785.4
10/05/2023	791.49	791.49	782.69	785.09
10/06/2023	785	819.2	784.5	816.85
10/09/2023	810.2	813.5	801.8	802.77
10/10/2023	805.5	813.5	802.1	808.36
10/11/2023	813.98	817.3	809.55	810.2
10/12/2023	812.5	812.7	800.3	801.43
10/13/2023	799.95	808.29	795.6	805.16
10/16/2023	804.43	806.9	798.26	803.6
10/17/2023	808	815.9	805.75	809.3
10/18/2023	805	808.46	785	786.65
10/19/2023	784.33	792.3	773.1	784.15
10/20/2023	781	783.24	772.25	776.92
10/23/2023	780	788.49	776.14	779.89
10/25/2023	779.89	785.7	767.6	769.45
10/26/2023	762.51	765.6	740.12	742.18
10/27/2023	751	754.9	741.66	750.72
10/30/2023	750.58	752.69	735.25	750.3
10/31/2023	756.98	757.97	746.05	749.26
11/01/2023	752	754.9	745.76	747.19
11/02/2023	753	761.5	741.12	744.91
11/03/2023	752.8	753.8	737.25	741.15
11/06/2023	745.6	757.2	744.26	756.2
11/07/2023	764	764	744.6	749.56
11/08/2023	752.7	753.6	740.66	746
11/09/2023	748.5	748.5	736.67	738.67
11/10/2023	737	745.4	734.65	744.48
11/12/2023	747.01	749.8	744.71	745.69
11/13/2023	744.78	745	731.9	736.09
11/15/2023	743.94	747.62	711.91	722.43
11/16/2023	694.45	738.07	693.13	736.25
11/17/2023	714.05	726	710.8	722.1
11/20/2023	715.1	723.9	705.01	706.86
11/21/2023	708.5	712.89	703	710.31
11/22/2023	708.65	717.79	706.55	712.84
11/23/2023	713.5	716	705.6	707.36
11/24/2023	710.8	711.68	701.1	702.08
11/28/2023	703.5	713.5	702.99	712.75
11/29/2023	713.4	716.86	711.4	713.01
11/30/2023	713.2	716.36	708.56	712.19
12/01/2023	716	727.99	714.2	725.94
12/04/2023	734	742	731.5	740.76
12/05/2023	743	744	732	734.98
12/06/2023	739	745.9	736.5	742.71
12/07/2023	739	744	732.6	739.12
12/08/2023	739.05	739.81	727.4	730.76
12/11/2023	732.5	735.27	727	729.28
12/12/2023	728	735.4	728	731.45
12/13/2023	729.99	730.45	720.7	725.8
12/14/2023	736.85	751.13	730.01	747.42
12/15/2023	752.89	752.89	744.5	751.5
12/18/2023	754.8	761	752.6	758.76
12/19/2023	764.1	764.16	753.5	763.26
12/20/2023	765	769.5	746.01	749.4
12/21/2023	742.66	747.7	730.55	736.71
12/22/2023	741.9	744	724.3	729.53
12/26/2023	732.5	734.4	714.53	716.23
12/27/2023	721.99	732.34	719.09	723.28
12/28/2023	727.5	729	720	725.86
12/29/2023	723.16	734.3	720.51	732.78

Menu

Create your free account now!

BAJFINANCE.NS: Bajaj Finance Limited Historical Data

2023 Historical Chart

Average

Low

High