UK markets closed

Bajaj Finserv Ltd. (BAJAJFINSV.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,579.90-0.15 (-0.01%)
At close: 03:57PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20241,584.901,584.951,561.001,579.901,579.90429,470
01 Jul 20241,590.901,590.901,578.351,580.051,580.05125,997
28 Jun 20241,600.751,621.851,584.001,587.801,587.80169,033
27 Jun 20241,608.851,614.001,595.901,602.801,602.8071,613
26 Jun 20241,609.801,616.101,593.851,600.851,600.8552,199
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
19 Jun 20241,599.001,599.001,582.251,594.701,593.6949,573
18 Jun 20241,592.451,604.001,585.001,598.801,597.7970,996
14 Jun 20241,590.151,595.001,575.001,592.401,591.4060,634
13 Jun 20241,585.251,595.651,581.101,590.151,589.1546,538
12 Jun 20241,572.951,593.351,564.001,579.401,578.4071,554
11 Jun 20241,570.151,577.251,558.001,568.251,567.2630,862
10 Jun 20241,594.701,594.701,560.001,565.051,564.06133,799
07 Jun 20241,535.051,579.501,531.001,564.701,563.71147,922
06 Jun 20241,538.251,540.501,511.501,526.451,525.49104,814
05 Jun 20241,481.051,527.501,472.801,518.201,517.2475,776
04 Jun 20241,570.001,570.001,419.001,478.651,477.72204,551
03 Jun 20241,559.301,583.201,556.301,575.851,574.8625,572
31 May 20241,534.251,552.201,518.401,528.451,527.49116,737
30 May 20241,569.801,574.251,517.451,524.151,523.1934,002
29 May 20241,599.651,600.601,565.651,569.801,568.81129,514
28 May 20241,600.001,605.401,590.001,600.001,598.9980,487
27 May 20241,601.401,610.551,591.001,595.051,594.0498,106
24 May 20241,609.351,619.801,597.101,601.251,600.2447,153
23 May 20241,587.001,613.251,582.201,608.551,607.5467,176
22 May 20241,584.751,589.751,574.751,584.201,583.2016,874
21 May 20241,584.051,594.151,572.551,582.451,581.4516,138
17 May 20241,599.751,599.751,579.601,584.501,583.5042,138
16 May 20241,579.951,600.001,561.001,596.101,595.0942,665
15 May 20241,581.001,589.401,566.701,569.051,568.0616,661
14 May 20241,576.651,588.001,570.001,575.851,574.8628,295
13 May 20241,573.251,587.051,556.451,580.851,579.8539,987
10 May 20241,562.901,584.001,557.551,573.251,572.2628,072
09 May 20241,605.001,613.401,560.351,563.101,562.1132,618
08 May 20241,604.901,620.001,599.051,602.701,601.6917,164
07 May 20241,621.651,624.551,593.151,614.451,613.43168,740
06 May 20241,639.951,639.951,607.301,611.551,610.5326,442
03 May 20241,654.951,725.001,618.851,627.101,626.07280,897
02 May 20241,616.701,635.001,611.351,616.001,614.9852,656
30 Apr 20241,597.901,633.701,591.451,615.701,614.6830,215
29 Apr 20241,604.851,604.851,587.851,595.451,594.4428,854
26 Apr 20241,651.701,651.701,580.001,597.101,596.09236,853
25 Apr 20241,626.251,671.601,616.001,655.801,654.7676,413
24 Apr 20241,624.851,648.801,618.451,630.451,629.4225,025
23 Apr 20241,630.001,650.251,616.001,620.451,619.4333,864
22 Apr 20241,620.351,639.351,618.151,629.151,628.1220,906
19 Apr 20241,582.351,628.801,570.001,618.701,617.6871,609
18 Apr 20241,619.701,630.151,590.001,594.251,593.2441,500
16 Apr 20241,632.351,647.801,610.951,618.551,617.5356,266
15 Apr 20241,675.001,690.801,654.451,657.301,656.2623,387
12 Apr 20241,701.001,706.001,689.251,698.101,697.0352,748
10 Apr 20241,711.451,721.901,696.001,703.451,702.3821,214
09 Apr 20241,696.001,714.951,687.051,709.601,708.5277,487
08 Apr 20241,686.001,701.001,684.801,689.701,688.6331,295
05 Apr 20241,664.001,681.401,651.751,675.851,674.7959,528
04 Apr 20241,654.551,662.451,629.701,655.201,654.1628,221
03 Apr 20241,656.951,656.951,634.901,639.751,638.7243,678
02 Apr 20241,658.001,662.401,626.401,657.651,656.6028,949
01 Apr 20241,663.101,675.251,640.201,645.851,644.8143,554
28 Mar 20241,593.951,669.001,591.501,643.651,642.61106,499
27 Mar 20241,593.301,610.001,578.651,581.201,580.2018,092
26 Mar 20241,592.001,619.001,589.601,593.351,592.3533,950
22 Mar 20241,585.051,609.701,583.101,587.401,586.4028,385
21 Mar 20241,592.751,608.901,592.001,602.201,601.1921,391
20 Mar 20241,589.351,593.501,566.501,584.351,583.3512,800
19 Mar 20241,577.951,590.001,551.251,581.351,580.3523,546
18 Mar 20241,570.051,578.651,562.001,576.901,575.9125,134
15 Mar 20241,549.951,589.601,549.951,571.901,570.9155,396
14 Mar 20241,568.001,577.251,551.001,564.201,563.2119,034
13 Mar 20241,594.001,598.251,561.851,572.051,571.0623,045
12 Mar 20241,594.501,611.001,566.001,593.101,592.1056,639
11 Mar 20241,586.401,615.301,586.001,599.901,598.8982,409
07 Mar 20241,552.051,589.001,552.051,582.601,581.6037,003
06 Mar 20241,560.001,560.001,531.601,551.601,550.6248,761
05 Mar 20241,625.651,635.651,541.551,550.051,549.0779,103
04 Mar 20241,610.401,624.651,603.951,619.401,618.3812,973
01 Mar 20241,591.401,620.251,591.401,613.551,612.5378,297
29 Feb 20241,583.151,603.001,569.851,594.151,593.1519,288
28 Feb 20241,601.301,608.701,582.701,584.101,583.1012,800
27 Feb 20241,611.151,622.501,595.651,599.651,598.6414,756
26 Feb 20241,616.501,629.251,609.301,613.651,612.6346,558
23 Feb 20241,585.851,620.601,585.851,616.601,615.58123,454
22 Feb 20241,587.651,597.951,566.601,593.751,592.7530,639
21 Feb 20241,603.301,618.001,584.001,586.451,585.4539,040
20 Feb 20241,620.101,620.101,597.501,603.501,602.4931,843
19 Feb 20241,579.751,625.051,571.651,620.151,619.1328,268
16 Feb 20241,571.051,582.651,567.201,575.551,574.5685,393
15 Feb 20241,588.001,589.951,564.751,569.451,568.4659,018
14 Feb 20241,565.001,582.001,555.101,579.251,578.25262,297
13 Feb 20241,558.051,585.501,552.051,568.201,567.2164,821
12 Feb 20241,575.101,580.101,552.001,557.351,556.3776,440
09 Feb 20241,575.751,593.401,563.651,571.151,570.1697,075
08 Feb 20241,597.051,607.251,565.251,570.701,569.7195,923
07 Feb 20241,610.001,623.201,590.001,596.901,595.8949,352
06 Feb 20241,628.851,628.851,579.601,597.101,596.0932,960
05 Feb 20241,641.201,660.001,608.301,614.501,613.4899,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...