UK markets close in 5 hours 1 minute

Bajaj Finserv Ltd. (BAJAJFINSV.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,609.55+7.35 (+0.46%)
At close: 03:30PM IST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20241,605.001,615.001,598.401,609.551,609.55980,376
15 Jul 2024------
12 Jul 20241,604.851,604.851,585.151,597.251,597.251,003,699
11 Jul 20241,584.001,596.001,576.001,587.851,587.851,848,978
10 Jul 20241,583.901,589.001,570.751,582.551,582.551,355,610
09 Jul 20241,577.701,583.901,567.001,581.601,581.601,233,946
08 Jul 20241,579.601,579.601,562.001,570.101,570.101,000,005
05 Jul 20241,587.001,590.701,570.101,579.601,579.601,070,592
04 Jul 20241,610.001,610.001,580.801,585.701,585.701,450,706
03 Jul 20241,583.001,597.501,573.601,594.151,594.15892,102
02 Jul 20241,580.201,585.001,561.101,579.751,579.752,572,175
01 Jul 20241,588.201,590.951,578.001,580.201,580.202,444,681
28 Jun 20241,603.101,622.001,583.101,588.151,588.152,058,302
27 Jun 20241,600.251,614.701,595.051,603.101,603.102,620,064
26 Jun 20241,607.001,616.501,593.751,600.251,600.251,310,438
25 Jun 20241,587.651,610.751,571.001,603.351,603.353,093,861
24 Jun 20241,570.051,589.851,561.001,587.651,587.65822,750
21 Jun 20241,586.001,610.851,570.501,578.901,578.903,345,305
21 Jun 20241 Dividend
20 Jun 20241,592.501,595.001,573.101,586.001,585.001,649,421
19 Jun 20241,600.001,600.001,582.501,594.901,593.891,269,273
18 Jun 20241,599.001,604.901,585.001,597.951,596.941,282,756
14 Jun 20241,590.101,596.001,575.351,591.751,590.75681,385
13 Jun 20241,586.951,595.551,581.001,590.101,589.101,095,701
12 Jun 20241,568.001,593.751,562.001,579.101,578.101,799,090
11 Jun 20241,573.001,577.401,558.001,568.251,567.261,184,425
10 Jun 20241,586.051,589.001,559.351,565.801,564.811,154,334
07 Jun 20241,538.951,580.001,530.551,567.701,566.712,787,254
06 Jun 20241,521.501,541.501,510.801,526.451,525.492,891,789
05 Jun 20241,490.001,528.001,472.901,517.701,516.741,456,768
04 Jun 20241,556.001,569.201,419.051,477.301,476.374,388,491
03 Jun 20241,580.001,583.001,556.451,575.801,574.811,826,290
31 May 20241,530.001,552.051,518.901,528.601,527.642,794,001
30 May 20241,566.751,575.201,517.001,524.101,523.142,285,079
29 May 20241,594.151,602.351,565.101,569.901,568.911,665,575
28 May 20241,602.951,605.001,589.451,599.651,598.641,306,333
27 May 20241,605.001,612.851,590.301,595.801,594.791,365,230
24 May 20241,609.001,620.001,597.051,601.701,600.69566,278
23 May 20241,587.101,613.251,581.251,608.451,607.441,547,483
22 May 20241,582.551,590.001,575.001,583.951,582.95578,669
21 May 20241,587.501,595.301,572.001,582.551,581.55903,561
17 May 20241,595.001,598.001,580.051,584.751,583.75699,522
16 May 20241,575.051,601.001,560.451,596.001,594.991,212,568
15 May 20241,580.001,589.651,566.601,569.051,568.06581,805
14 May 20241,575.351,589.901,569.051,576.451,575.46652,248
13 May 20241,574.001,587.001,556.301,580.551,579.55466,042
10 May 20241,560.001,584.151,556.001,572.701,571.71768,117
09 May 20241,606.701,613.101,559.601,564.601,563.611,364,729
08 May 20241,601.001,620.001,598.751,603.051,602.04802,342
07 May 20241,621.001,625.001,593.001,615.151,614.131,348,125
06 May 20241,637.901,637.901,607.051,611.351,610.33725,360
03 May 20241,650.201,725.001,618.001,627.301,626.275,227,529
02 May 20241,615.001,635.001,611.001,615.451,614.431,304,846
30 Apr 20241,596.001,633.951,591.301,615.001,613.981,748,360
29 Apr 20241,603.001,603.001,587.351,595.651,594.641,132,800
26 Apr 20241,649.051,649.051,578.451,597.351,596.345,325,417
25 Apr 20241,630.001,672.001,615.651,655.551,654.511,569,437
24 Apr 20241,625.001,648.851,618.051,630.351,629.32578,310
23 Apr 20241,628.601,652.001,616.001,621.101,620.081,297,705
22 Apr 20241,627.001,648.001,617.501,629.451,628.42703,167
19 Apr 20241,587.001,628.751,568.701,619.001,617.981,242,066
18 Apr 20241,625.001,630.101,589.301,593.901,592.901,325,537
16 Apr 20241,640.001,648.701,611.351,618.501,617.481,528,544
15 Apr 20241,672.001,692.001,654.201,656.851,655.81828,843
12 Apr 20241,700.001,706.201,689.551,698.651,697.581,312,132
10 Apr 20241,717.001,722.001,696.001,704.101,703.031,031,729
09 Apr 20241,694.951,715.001,687.251,710.401,709.321,284,145
08 Apr 20241,690.001,702.001,684.851,689.151,688.081,345,380
05 Apr 20241,658.501,681.501,651.951,677.951,676.892,364,243
04 Apr 20241,650.001,662.501,630.001,655.801,654.761,328,509
03 Apr 20241,654.001,654.851,635.001,640.351,639.321,055,536
02 Apr 20241,650.901,662.901,625.701,656.551,655.511,605,925
01 Apr 20241,659.051,674.001,640.351,646.001,644.96767,676
28 Mar 20241,588.001,669.001,588.001,643.851,642.815,210,310
27 Mar 20241,590.001,609.901,578.201,582.651,581.651,205,575
26 Mar 20241,589.001,619.001,589.001,593.901,592.901,616,192
22 Mar 20241,593.001,610.001,583.401,587.551,586.551,570,412
21 Mar 20241,596.001,609.451,592.001,602.601,601.591,166,497
20 Mar 20241,582.501,593.501,566.101,584.701,583.70723,724
19 Mar 20241,574.051,590.001,551.101,581.501,580.501,385,006
18 Mar 20241,570.951,579.151,561.001,577.051,576.06645,594
15 Mar 20241,547.501,589.601,547.501,571.451,570.461,929,597
14 Mar 20241,565.601,580.001,550.101,563.701,562.711,289,823
13 Mar 20241,592.301,598.951,562.001,573.151,572.161,279,653
12 Mar 20241,590.101,612.001,565.151,593.551,592.551,587,096
11 Mar 20241,597.501,616.151,583.001,598.801,597.791,285,565
07 Mar 20241,557.151,589.651,557.151,582.801,581.801,380,840
06 Mar 20241,558.001,558.001,530.801,554.601,553.621,239,370
05 Mar 20241,630.001,636.601,541.151,550.501,549.522,343,463
04 Mar 20241,616.001,625.001,603.301,619.301,618.28589,948
01 Mar 20241,597.951,620.301,595.201,613.401,612.38740,120
29 Feb 20241,584.951,603.601,568.351,593.801,592.801,352,363
28 Feb 20241,603.001,609.701,580.001,584.501,583.50790,763
27 Feb 20241,614.301,623.451,595.001,600.601,599.59931,236
26 Feb 20241,616.001,629.401,610.001,614.301,613.28742,382
23 Feb 20241,596.001,620.901,596.001,616.551,615.531,199,419
22 Feb 20241,599.001,599.001,565.851,592.551,591.551,149,519
21 Feb 20241,604.001,618.601,580.601,586.951,585.95674,394
20 Feb 20241,617.951,619.001,597.501,602.851,601.841,232,581
19 Feb 20241,576.001,625.001,572.001,620.151,619.131,162,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...