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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 697.7612
CLOSE 696.4202

Low

LOW 618.78

High

HIGH 783
DATEOPENHIGHLOWCLOSE
01/01/2024733.7733.7727.3729.9
01/02/2024732.4744.51728743
01/03/2024744.5748.59736.82738.48
01/04/2024756773.4756770.55
01/05/2024773.5778.9767.31771.11
01/08/2024767.7783763.13773.6
01/09/2024777.4781769.8772.55
01/10/2024771.6773.53766768.05
01/11/2024768779.33765.1766.98
01/12/2024768.4771.9761.7766.1
01/15/2024769.8769.8745.4747.8
01/16/2024747.5761.45742.79745.66
01/17/2024730.33747.82730.22735.89
01/18/2024729.6735.18723.4726.55
01/19/2024736738.88726.13731.91
01/20/2024732.78738.63729.1730.13
01/23/2024735.29735.5704.26707.07
01/24/2024710.4710.4699.68705.53
01/25/2024705.53712.58703.6708.55
01/29/2024708.55722.5708.51719.16
01/30/2024698.85698.85680.5681.72
01/31/2024682692.1681.2686.29
02/01/2024686.59688673.3674.33
02/02/2024675.5691675.3684.83
02/05/2024689.4689.5660660.82
02/06/2024664.8669.9653.5659.81
02/07/2024664.1673.76662.53670.92
02/08/2024673.19673.75653.67657.56
02/09/2024658667.77657.2665.45
02/12/2024666.95667.19655.15656.91
02/13/2024660663.9655.31660.36
02/14/2024656.39665.6655664.65
02/15/2024664.6667.74658.56661.94
02/16/2024665666660.2661.92
02/19/2024664.89680.69662.53671.28
02/20/2024671.19679.2668.13676.36
02/21/2024679679666.5668.88
02/22/2024669.1670.69656.1667.5
02/23/2024667.4671.9663.26669.79
02/26/2024669670.8662.42664.33
02/27/2024663.1664.2649.11655.63
02/28/2024657.2659.68647.5649.87
02/29/2024649.9653.9636.62649.54
03/01/2024651.17660.87650.21657.15
03/02/2024656.5660.5656.5658.44
03/04/2024658.8664655.75660.25
03/05/2024660.25663.63627.2632.42
03/06/2024633.25634.59618.78631.13
03/07/2024635646.86632.54642.1
03/11/2024655655.2640.4643.38
03/12/2024640.5648.5634.14643.6
03/13/2024643.92651.5639.15645.61
03/14/2024645.61647629.78639.75
03/15/2024637.5657.8636651.44
03/18/2024651.44655.5645.61650.46
03/19/2024650.97666.72650.5659.63
03/20/2024661673.1660.6664.95
03/21/2024670.75677.16665.71671.58
03/22/2024670.5680.3668.63676.09
03/26/2024675.45694.5674.5691.01
03/27/2024694.58704.9690.5702.28
03/28/2024703.21734.93703.21724.53
04/01/2024726.13734.35722725.1
04/02/2024725.1725.5713.5720.74
04/03/2024719.7732.34718.61730.93
04/04/2024734.5735725.5728.34
04/05/2024723.48725.9715.6717.56
04/08/2024721.5722.7714.28717.85
04/09/2024722723.54712.45719.36
04/10/2024723.59725.4716723.03
04/12/2024722.4726.4715.63722.95
04/15/2024714.5719.88706.35707.63
04/16/2024701703.43693.1695.43
04/18/2024692.81699.5686.6689.32
04/19/2024684715681711.95
04/22/2024716.73730.6716.73729.22
04/23/2024730.9733.99723.68725.99
04/24/2024728.3741.95725732.91
04/25/2024733736.49712.51729.49
04/26/2024700700669.15673.12
04/29/2024679683.96671.3682.66
04/30/2024683697.5682.2692.35
05/02/2024693.79697686.5688.27
05/03/2024732.9740690.7693.15
05/06/2024700.8702684.5685.99
05/07/2024689694.31678.8687.25
05/08/2024687.15687.95678.5679.95
05/09/2024679.99683.27658.5660.51
05/10/2024663.89669.8660.12668.41
05/13/2024668.4674.43662671.88
05/14/2024671674.19665.76667.57
05/15/2024669.2673.2664.5668
05/16/2024670.04676.21662.3674.71
05/17/2024674.7678670.1672.74
05/18/2024672.5675.8672.5673.8
05/21/2024670.5678.5670.5674.29
05/22/2024677.75677.75672.73674.45
05/23/2024675.95685.35673682.66
05/24/2024682691679.3683.69
05/27/2024685.9695.95681689.55
05/28/2024691.4694.5685.69687.3
05/29/2024687.8690.8678.54680.67
05/30/2024677.99679.9659.4661.65
05/31/2024666.5677.2664.24669.77
06/03/2024694.89698.87683.3691.55
06/04/2024691.6691.6637.57650.95
06/05/2024660.4686.2653.55683.66
06/06/2024685701.3682.23692.58
06/07/2024699.5729.9694.1719.14
06/10/2024725725707.53708.89
06/11/2024708.3716.9705.1713.81
06/12/2024714.8727.7711.5721.78
06/13/2024725.22732.5723.21729.5
06/14/2024729.6737724.7734.15
06/18/2024736.5742.95730733.47
06/19/2024733.47734.9717.79723.4
06/20/2024722726.49711.1720.71
06/21/2024723.93726.5707.5713.43
06/24/2024707.6710.7702.05708.19
06/25/2024710.1714699.8707.45
06/26/2024707717.93703.5715.82
06/27/2024715723.9708.3716.68
06/28/2024716.5722.6710.53711.55
07/01/2024707.5730.4707.5727.68
07/02/2024727.5727.6712.2716.56
07/03/2024719728.46717725.88
07/04/2024730.1732.5710710.7
07/05/2024713.4714.99707.7713.8
07/08/2024714.5714.76704.7709.83
07/09/2024710.99714.24704.2706.8
07/10/2024706.8712.94702.1705.5
07/11/2024708.79708.79693695.03
07/12/2024699.7704.5691.5700.43
07/15/2024702708.5699.53706.5
07/16/2024708709700.52705
07/18/2024704.71711.79697.11711
07/19/2024711711691693.23
07/22/2024693.2695.86684.94688.43
07/23/2024693.4694.49662672.71
07/24/2024663665.47654.1660.71
07/25/2024656666.6655.15664.78
07/26/2024667.5680.84666.71678.98
07/29/2024682.39685.5676.58681.25
07/30/2024681.25689.9678.3682.36
07/31/2024682.7685.5679.3680.7
08/01/2024683.15684.4675677.16
08/02/2024672.5675667.31672.5
08/05/2024665665653.26659.67
08/06/2024662.6669.7651.15653.84
08/07/2024660665.94658.11663.71
08/08/2024662.5667.8657.14658.22
08/09/2024670670659.1661.82
08/12/2024661.91664.5656.4660.81
08/13/2024664.5664.5645.22646.5
08/14/2024648.25649643.1645.85
08/16/2024650.5660642.5659.09
08/19/2024663.8665.6659.36661.64
08/20/2024664.74677.39661.64672.22
08/21/2024672.2674.73669.5673.54
08/22/2024675676.5672.39674.36
08/23/2024675.5676.2670.5673.59
08/26/2024677.6681.9675.6677.84
08/27/2024677.84687.34673686.36
08/28/2024687.6691.7685.2690
08/29/2024688.9715.8688.15706.35
08/30/2024707.1721.5707.1720.01
09/02/2024727.4745722.9744
09/03/2024746746720.61735.38
09/04/2024725.5737.7724.53729.95
09/05/2024732732.66719.3724.49
09/06/2024725.55739.5725.55731.71
09/09/2024732.4737.8726.28734.75
09/10/2024737737719.3724.19
09/11/2024725743.2720.63734.56
09/12/2024742744729.66742.83
09/13/2024742.83766735.2759.85
09/16/2024768768732.2734.58
09/17/2024733.75745.5728.62736.55
09/18/2024738.73767.25737.85763.11
09/19/2024767.5774.8756759.04
09/20/2024763.5765.5748.73758.25
09/23/2024762.58763.6753.17759.51
09/24/2024759.7760.35748.39755.42
09/25/2024754.5764749.81762.39
09/26/2024764777.94758.76776.84
09/27/2024778781771.1775.6
09/30/2024774.6782.4767.62770.3
10/01/2024766.01781.47765.1770.3
10/03/2024761770738.1743.39
10/04/2024742743715.5721.14
10/07/2024721.14732.4719.03726.94
10/08/2024726.49729.54716.01718.7
10/09/2024721.6742.68720.61730.05
10/10/2024732736.8727.3731.97
10/11/2024732.5733722.61730.2
10/14/2024729.27731.39720720.88
10/15/2024724.49725.62697.9701.69
10/16/2024701705.94692695.64
10/17/2024698.1699.88687.1689.95
10/18/2024689.3693.87682.07689.96
10/21/2024690.91695.08671.73678.09
10/22/2024680683.3664.37667.79
10/23/2024660.58709.89660.1699.58
10/24/2024701.25712.29699.06704.09
10/25/2024704.09706689.33691.02
10/28/2024692704.5687.5691.14
10/29/2024690.91706680.22702.25
10/30/2024699.9702.05693.2695.5
10/31/2024694.9697.08687.98688.98
11/04/2024697.5697.5675.29684.37
11/05/2024684.5701.5671.2693.04
11/06/2024693.5702.41689.23700.62
11/07/2024700.62703.9687690.45
11/08/2024690.45695.16684.1689.6
11/11/2024686690.42675.22677.88
11/12/2024681.9683.69661.5663.82
11/13/2024663.5670.23652.66656.6
11/14/2024657.23663.95653654.92
11/18/2024663.3665.7655.5656.8
11/19/2024659.44664.48656.1659.53
11/21/2024661.4661.4645.1646.57
11/22/2024647672.24645.61668.4
11/25/2024678.99686.3666.73668.54
11/26/2024672.2673.98660.85661.8
11/27/2024665673.33661.23670.52
11/28/2024671.4672.63649.5650.94
11/29/2024651.9660.9651.04657.59
12/02/2024659.5666.5649.1665.07
12/03/2024669.62672.24663.08667.55
12/04/2024670.18676.44666.69674
12/05/2024676688.99668.55685.04
12/06/2024687.6693.5677.87685.03
12/09/2024685.01692.5682.79686.84
12/10/2024688.48695.89684.41693.62
12/11/2024695.99716.5689.31711.51
12/12/2024712.19714.84707.5712.58
12/13/2024709.9721.73698.06718.28
12/16/2024718.28724.8715.61720.84
12/17/2024720725.74711715.28
12/18/2024714.9717.88706.04707.45
12/19/2024695702.45688.79691.86
12/20/2024691.34702.4680.47684.83
12/23/2024689.7697.69685.6686.67
12/24/2024688.2691679.4680.82
12/26/2024683.04685.8680.01681.58
12/27/2024684.69697.67683.04690.78
12/30/2024690699.5686.5688.83
12/31/2024687687.7679.2682.3