UK Markets close in 7 mins

Bajaj Finserv Ltd. (BAJAJFINSV.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,603.35+15.70 (+0.99%)
At close: 03:29PM IST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241,587.651,610.751,571.001,603.351,603.353,093,762
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
20 Jun 20241,592.501,595.001,573.101,586.001,586.001,649,421
19 Jun 20241,600.001,600.001,582.501,594.901,594.901,269,273
18 Jun 20241,599.001,604.901,585.001,597.951,597.951,282,756
14 Jun 20241,590.101,596.001,575.351,591.751,591.75681,385
13 Jun 20241,586.951,595.551,581.001,590.101,590.101,095,701
12 Jun 20241,568.001,593.751,562.001,579.101,579.101,799,090
11 Jun 20241,573.001,577.401,558.001,568.251,568.251,184,425
10 Jun 20241,586.051,589.001,559.351,565.801,565.801,154,334
07 Jun 20241,538.951,580.001,530.551,567.701,567.702,787,254
06 Jun 20241,521.501,541.501,510.801,526.451,526.452,891,789
05 Jun 20241,490.001,528.001,472.901,517.701,517.701,456,768
04 Jun 20241,556.001,569.201,419.051,477.301,477.304,388,491
03 Jun 20241,580.001,583.001,556.451,575.801,575.801,826,290
31 May 20241,530.001,552.051,518.901,528.601,528.602,794,001
30 May 20241,566.751,575.201,517.001,524.101,524.102,285,079
29 May 20241,594.151,602.351,565.101,569.901,569.901,665,575
28 May 20241,602.951,605.001,589.451,599.651,599.651,306,333
27 May 20241,605.001,612.851,590.301,595.801,595.801,365,230
24 May 20241,609.001,620.001,597.051,601.701,601.70566,278
23 May 20241,587.101,613.251,581.251,608.451,608.451,547,483
22 May 20241,582.551,590.001,575.001,583.951,583.95578,669
21 May 20241,587.501,595.301,572.001,582.551,582.55903,561
17 May 20241,595.001,598.001,580.051,584.751,584.75699,522
16 May 20241,575.051,601.001,560.451,596.001,596.001,212,568
15 May 20241,580.001,589.651,566.601,569.051,569.05581,805
14 May 20241,575.351,589.901,569.051,576.451,576.45652,248
13 May 20241,574.001,587.001,556.301,580.551,580.55466,042
10 May 20241,560.001,584.151,556.001,572.701,572.70768,117
09 May 20241,606.701,613.101,559.601,564.601,564.601,364,729
08 May 20241,601.001,620.001,598.751,603.051,603.05802,342
07 May 20241,621.001,625.001,593.001,615.151,615.151,348,125
06 May 20241,637.901,637.901,607.051,611.351,611.35725,360
03 May 20241,650.201,725.001,618.001,627.301,627.305,227,529
02 May 20241,615.001,635.001,611.001,615.451,615.451,304,846
30 Apr 20241,596.001,633.951,591.301,615.001,615.001,748,360
29 Apr 20241,603.001,603.001,587.351,595.651,595.651,132,800
26 Apr 20241,649.051,649.051,578.451,597.351,597.355,325,417
25 Apr 20241,630.001,672.001,615.651,655.551,655.551,569,437
24 Apr 20241,625.001,648.851,618.051,630.351,630.35578,310
23 Apr 20241,628.601,652.001,616.001,621.101,621.101,297,705
22 Apr 20241,627.001,648.001,617.501,629.451,629.45703,167
19 Apr 20241,587.001,628.751,568.701,619.001,619.001,242,066
18 Apr 20241,625.001,630.101,589.301,593.901,593.901,325,537
16 Apr 20241,640.001,648.701,611.351,618.501,618.501,528,544
15 Apr 20241,672.001,692.001,654.201,656.851,656.85828,843
12 Apr 20241,700.001,706.201,689.551,698.651,698.651,312,132
10 Apr 20241,717.001,722.001,696.001,704.101,704.101,031,729
09 Apr 20241,694.951,715.001,687.251,710.401,710.401,284,145
08 Apr 20241,690.001,702.001,684.851,689.151,689.151,345,380
05 Apr 20241,658.501,681.501,651.951,677.951,677.952,364,243
04 Apr 20241,650.001,662.501,630.001,655.801,655.801,328,509
03 Apr 20241,654.001,654.851,635.001,640.351,640.351,055,536
02 Apr 20241,650.901,662.901,625.701,656.551,656.551,605,925
01 Apr 20241,659.051,674.001,640.351,646.001,646.00767,676
28 Mar 20241,588.001,669.001,588.001,643.851,643.855,210,310
27 Mar 20241,590.001,609.901,578.201,582.651,582.651,205,575
26 Mar 20241,589.001,619.001,589.001,593.901,593.901,616,192
22 Mar 20241,593.001,610.001,583.401,587.551,587.551,570,412
21 Mar 20241,596.001,609.451,592.001,602.601,602.601,166,497
20 Mar 20241,582.501,593.501,566.101,584.701,584.70723,724
19 Mar 20241,574.051,590.001,551.101,581.501,581.501,385,006
18 Mar 20241,570.951,579.151,561.001,577.051,577.05645,594
15 Mar 20241,547.501,589.601,547.501,571.451,571.451,929,597
14 Mar 20241,565.601,580.001,550.101,563.701,563.701,289,823
13 Mar 20241,592.301,598.951,562.001,573.151,573.151,279,653
12 Mar 20241,590.101,612.001,565.151,593.551,593.551,587,096
11 Mar 20241,597.501,616.151,583.001,598.801,598.801,285,565
07 Mar 20241,557.151,589.651,557.151,582.801,582.801,380,840
06 Mar 20241,558.001,558.001,530.801,554.601,554.601,239,370
05 Mar 20241,630.001,636.601,541.151,550.501,550.502,343,463
04 Mar 20241,616.001,625.001,603.301,619.301,619.30589,948
01 Mar 20241,597.951,620.301,595.201,613.401,613.40740,120
29 Feb 20241,584.951,603.601,568.351,593.801,593.801,352,363
28 Feb 20241,603.001,609.701,580.001,584.501,584.50790,763
27 Feb 20241,614.301,623.451,595.001,600.601,600.60931,236
26 Feb 20241,616.001,629.401,610.001,614.301,614.30742,382
23 Feb 20241,596.001,620.901,596.001,616.551,616.551,199,419
22 Feb 20241,599.001,599.001,565.851,592.551,592.551,149,519
21 Feb 20241,604.001,618.601,580.601,586.951,586.95674,394
20 Feb 20241,617.951,619.001,597.501,602.851,602.851,232,581
19 Feb 20241,576.001,625.001,572.001,620.151,620.151,162,373
16 Feb 20241,583.101,585.001,567.051,575.901,575.90850,341
15 Feb 20241,589.951,590.001,564.551,569.401,569.40803,588
14 Feb 20241,560.001,583.001,555.001,579.701,579.70763,689
13 Feb 20241,560.001,586.451,552.201,568.001,568.001,833,289
12 Feb 20241,578.751,579.301,551.501,557.251,557.25803,753
09 Feb 20241,586.251,587.301,562.701,570.951,570.951,049,368
08 Feb 20241,607.951,607.951,565.001,570.551,570.551,486,674
07 Feb 20241,609.001,623.751,589.401,596.201,596.201,477,982
06 Feb 20241,626.801,626.801,578.601,597.051,597.052,376,798
05 Feb 20241,650.001,659.901,608.551,614.901,614.902,578,535
02 Feb 20241,635.001,664.001,626.701,651.501,651.501,514,648
01 Feb 20241,632.001,632.001,613.001,622.251,622.251,352,416
31 Jan 20241,594.001,632.001,585.001,627.301,627.301,486,444
30 Jan 20241,629.001,629.001,585.001,590.551,590.554,851,835
29 Jan 20241,630.001,641.601,618.501,636.951,636.95940,220
25 Jan 20241,621.751,635.001,613.701,630.151,630.151,744,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...