UK markets open in 2 hours 18 minutes

Bajaj Finserv Ltd. (532978.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241,594.951,610.001,571.101,602.801,602.8067,752
24 Jun 20241,565.651,589.001,560.001,587.201,587.2043,489
21 Jun 20241,580.051,610.001,570.001,579.001,579.00190,099
21 Jun 20241 Dividend
20 Jun 20241,598.951,598.951,573.551,586.251,585.2523,055
20 Jun 20241 Dividend
18 Jun 20241,592.451,604.001,585.001,598.801,596.7970,996
17 Jun 2024------
14 Jun 20241,590.151,595.001,575.001,592.401,590.4060,634
13 Jun 20241,585.251,595.651,581.101,590.151,588.1546,538
12 Jun 20241,572.951,593.351,564.001,579.401,577.4271,554
11 Jun 20241,570.151,577.251,558.001,568.251,566.2830,862
10 Jun 20241,594.701,594.701,560.001,565.051,563.09133,799
07 Jun 20241,535.051,579.501,531.001,564.701,562.74147,922
06 Jun 20241,538.251,540.501,511.501,526.451,524.53104,814
05 Jun 20241,481.051,527.501,477.301,518.201,516.2975,776
04 Jun 20241,570.001,570.001,419.001,478.651,476.79204,551
03 Jun 20241,559.301,583.201,556.301,575.851,573.8725,572
31 May 20241,534.251,552.201,518.401,528.451,526.53116,737
30 May 20241,569.801,574.251,517.451,524.151,522.2434,002
29 May 20241,599.651,600.601,565.651,569.801,567.83129,514
28 May 20241,600.001,605.401,590.001,600.001,597.9980,487
24 May 20241,609.351,619.801,597.101,601.251,599.2447,153
23 May 20241,587.001,613.251,582.201,608.551,606.5367,176
22 May 20241,584.751,589.751,574.751,584.201,582.2116,874
21 May 20241,584.051,594.151,572.551,582.451,580.4616,138
20 May 2024------
17 May 20241,599.751,599.751,579.601,584.501,582.5142,138
16 May 20241,579.951,600.001,561.001,596.101,594.1042,665
15 May 20241,581.001,589.401,566.701,569.051,567.0816,661
14 May 20241,576.651,588.001,570.001,575.851,573.8728,295
13 May 20241,573.251,587.051,556.451,580.851,578.8739,987
10 May 20241,562.901,584.001,557.551,573.251,571.2728,072
09 May 20241,605.001,613.401,560.351,563.101,561.1432,618
08 May 20241,604.901,620.001,599.051,602.701,600.6917,164
07 May 20241,621.651,624.551,593.151,614.451,612.42168,740
06 May 20241,639.951,639.951,607.301,611.551,609.5326,442
03 May 20241,654.951,725.001,618.851,627.101,625.06280,897
02 May 20241,616.701,635.001,611.351,616.001,613.9752,656
01 May 2024------
30 Apr 20241,597.901,633.701,591.451,615.701,613.6730,215
29 Apr 20241,604.851,604.851,587.851,595.451,593.4528,854
26 Apr 20241,651.701,651.701,580.001,597.101,595.09236,853
25 Apr 20241,626.251,671.601,616.001,655.801,653.7276,413
24 Apr 20241,624.851,648.801,618.451,630.451,628.4025,025
23 Apr 20241,630.001,650.251,616.001,620.451,618.4233,864
22 Apr 20241,620.351,639.351,618.151,629.151,627.1020,906
19 Apr 20241,582.351,628.801,570.001,618.701,616.6771,609
18 Apr 20241,619.701,630.151,590.001,594.251,592.2541,500
17 Apr 2024------
16 Apr 20241,632.351,647.801,610.951,618.551,616.5256,266
15 Apr 20241,675.001,690.801,654.451,657.301,655.2223,387
12 Apr 20241,701.001,706.001,689.251,698.101,695.9752,748
11 Apr 2024------
10 Apr 20241,711.451,721.901,696.001,704.701,702.5621,214
09 Apr 20241,696.001,714.951,687.051,709.601,707.4577,487
08 Apr 20241,686.001,701.001,684.801,689.701,687.5831,295
05 Apr 20241,664.001,681.401,651.751,675.851,673.7559,528
04 Apr 20241,654.551,662.451,629.701,655.201,653.1228,221
03 Apr 20241,656.951,656.951,634.901,639.751,637.6943,678
02 Apr 20241,658.001,662.401,626.401,657.651,655.5728,949
01 Apr 20241,663.101,675.251,640.201,645.851,643.7843,554
28 Mar 20241,593.951,669.001,591.501,643.651,641.59106,499
27 Mar 20241,593.301,610.001,578.651,581.201,579.2118,092
26 Mar 20241,592.001,619.001,589.601,593.351,591.3533,950
25 Mar 2024------
22 Mar 20241,585.051,609.701,583.101,587.401,585.4128,385
21 Mar 20241,592.751,608.901,592.001,602.201,600.1921,391
20 Mar 20241,589.351,593.501,566.501,584.351,582.3612,800
19 Mar 20241,577.951,590.001,551.251,581.351,579.3623,546
18 Mar 20241,570.051,578.651,562.001,576.901,574.9225,134
15 Mar 2024------
14 Mar 20241,568.001,577.251,551.001,564.201,562.2419,034
13 Mar 20241,594.001,598.251,561.851,572.051,570.0823,045
12 Mar 20241,594.501,611.001,566.001,593.101,591.1056,639
11 Mar 20241,586.401,615.301,586.001,599.901,597.8982,409
08 Mar 2024------
07 Mar 20241,552.051,589.001,552.051,582.601,580.6137,003
06 Mar 20241,560.001,560.001,531.601,551.601,549.6548,761
05 Mar 20241,625.651,635.651,541.551,550.051,548.1079,103
04 Mar 20241,610.401,624.651,603.951,619.401,617.3712,973
01 Mar 20241,591.401,620.251,591.401,613.551,611.5278,297
29 Feb 20241,583.151,603.001,569.851,594.151,592.1519,288
28 Feb 20241,601.301,608.701,582.701,584.101,582.1112,800
27 Feb 20241,611.151,622.501,595.651,599.651,597.6414,756
26 Feb 20241,616.501,629.251,609.301,613.651,611.6246,558
23 Feb 20241,585.851,620.601,585.851,616.601,614.57123,454
22 Feb 20241,587.651,597.951,566.601,593.751,591.7530,639
21 Feb 20241,603.301,618.001,584.001,586.451,584.4639,040
20 Feb 20241,620.101,620.101,597.501,603.501,601.4931,843
16 Feb 20241,571.051,582.651,567.201,575.551,573.5785,393
15 Feb 20241,588.001,589.951,564.751,569.451,567.4859,018
14 Feb 20241,565.001,582.001,555.101,579.251,577.27262,297
13 Feb 20241,558.051,585.501,552.051,568.201,566.2364,821
12 Feb 20241,575.101,580.101,552.001,557.351,555.3976,440
09 Feb 20241,575.751,593.401,563.651,571.151,569.1897,075
08 Feb 20241,597.051,607.251,565.251,570.701,568.7395,923
07 Feb 20241,610.001,623.201,590.001,596.901,594.9049,352
06 Feb 20241,628.851,628.851,579.601,597.101,595.0932,960
05 Feb 20241,641.201,660.001,608.301,614.501,612.4799,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...