Bajaj Finserv Ltd. (BAJAJFINSV.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:00PM IST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,630.00 | 1,640.95 | 1,615.65 | 1,640.75 | 1,640.75 | 677,662 |
| 24 Apr 2024 | 1,625.00 | 1,648.85 | 1,618.05 | 1,630.35 | 1,630.35 | 578,310 |
| 23 Apr 2024 | 1,628.60 | 1,652.00 | 1,616.00 | 1,621.10 | 1,621.10 | 1,297,705 |
| 22 Apr 2024 | 1,627.00 | 1,648.00 | 1,617.50 | 1,629.45 | 1,629.45 | 703,167 |
| 19 Apr 2024 | 1,587.00 | 1,628.75 | 1,568.70 | 1,619.00 | 1,619.00 | 1,242,066 |
| 18 Apr 2024 | 1,625.00 | 1,630.10 | 1,589.30 | 1,593.90 | 1,593.90 | 1,325,537 |
| 16 Apr 2024 | 1,640.00 | 1,648.70 | 1,611.35 | 1,618.50 | 1,618.50 | 1,528,544 |
| 15 Apr 2024 | 1,672.00 | 1,692.00 | 1,654.20 | 1,656.85 | 1,656.85 | 828,843 |
| 12 Apr 2024 | 1,700.00 | 1,706.20 | 1,689.55 | 1,698.65 | 1,698.65 | 1,312,132 |
| 10 Apr 2024 | 1,717.00 | 1,722.00 | 1,696.00 | 1,704.10 | 1,704.10 | 1,031,729 |
| 09 Apr 2024 | 1,694.95 | 1,715.00 | 1,687.25 | 1,710.40 | 1,710.40 | 1,284,145 |
| 08 Apr 2024 | 1,690.00 | 1,702.00 | 1,684.85 | 1,689.15 | 1,689.15 | 1,345,380 |
| 05 Apr 2024 | 1,658.50 | 1,681.50 | 1,651.95 | 1,677.95 | 1,677.95 | 2,364,243 |
| 04 Apr 2024 | 1,650.00 | 1,662.50 | 1,630.00 | 1,655.80 | 1,655.80 | 1,328,509 |
| 03 Apr 2024 | 1,654.00 | 1,654.85 | 1,635.00 | 1,640.35 | 1,640.35 | 1,055,536 |
| 02 Apr 2024 | 1,650.90 | 1,662.90 | 1,625.70 | 1,656.55 | 1,656.55 | 1,605,925 |
| 01 Apr 2024 | 1,659.05 | 1,674.00 | 1,640.35 | 1,646.00 | 1,646.00 | 767,676 |
| 28 Mar 2024 | 1,588.00 | 1,669.00 | 1,588.00 | 1,643.85 | 1,643.85 | 5,210,310 |
| 27 Mar 2024 | 1,590.00 | 1,609.90 | 1,578.20 | 1,582.65 | 1,582.65 | 1,205,575 |
| 26 Mar 2024 | 1,589.00 | 1,619.00 | 1,589.00 | 1,593.90 | 1,593.90 | 1,616,192 |
| 22 Mar 2024 | 1,593.00 | 1,610.00 | 1,583.40 | 1,587.55 | 1,587.55 | 1,570,412 |
| 21 Mar 2024 | 1,596.00 | 1,609.45 | 1,592.00 | 1,602.60 | 1,602.60 | 1,166,497 |
| 20 Mar 2024 | 1,582.50 | 1,593.50 | 1,566.10 | 1,584.70 | 1,584.70 | 723,724 |
| 19 Mar 2024 | 1,574.05 | 1,590.00 | 1,551.10 | 1,581.50 | 1,581.50 | 1,385,006 |
| 18 Mar 2024 | 1,570.95 | 1,579.15 | 1,561.00 | 1,577.05 | 1,577.05 | 645,594 |
| 15 Mar 2024 | 1,547.50 | 1,589.60 | 1,547.50 | 1,571.45 | 1,571.45 | 1,929,597 |
| 14 Mar 2024 | 1,565.60 | 1,580.00 | 1,550.10 | 1,563.70 | 1,563.70 | 1,289,823 |
| 13 Mar 2024 | 1,592.30 | 1,598.95 | 1,562.00 | 1,573.15 | 1,573.15 | 1,279,653 |
| 12 Mar 2024 | 1,590.10 | 1,612.00 | 1,565.15 | 1,593.55 | 1,593.55 | 1,587,096 |
| 11 Mar 2024 | 1,597.50 | 1,616.15 | 1,583.00 | 1,598.80 | 1,598.80 | 1,285,565 |
| 07 Mar 2024 | 1,557.15 | 1,589.65 | 1,557.15 | 1,582.80 | 1,582.80 | 1,380,840 |
| 06 Mar 2024 | 1,558.00 | 1,558.00 | 1,530.80 | 1,554.60 | 1,554.60 | 1,239,370 |
| 05 Mar 2024 | 1,630.00 | 1,636.60 | 1,541.15 | 1,550.50 | 1,550.50 | 2,343,463 |
| 04 Mar 2024 | 1,616.00 | 1,625.00 | 1,603.30 | 1,619.30 | 1,619.30 | 589,948 |
| 01 Mar 2024 | 1,597.95 | 1,620.30 | 1,595.20 | 1,613.40 | 1,613.40 | 740,120 |
| 29 Feb 2024 | 1,584.95 | 1,603.60 | 1,568.35 | 1,593.80 | 1,593.80 | 1,352,363 |
| 28 Feb 2024 | 1,603.00 | 1,609.70 | 1,580.00 | 1,584.50 | 1,584.50 | 790,763 |
| 27 Feb 2024 | 1,614.30 | 1,623.45 | 1,595.00 | 1,600.60 | 1,600.60 | 931,236 |
| 26 Feb 2024 | 1,616.00 | 1,629.40 | 1,610.00 | 1,614.30 | 1,614.30 | 742,382 |
| 23 Feb 2024 | 1,596.00 | 1,620.90 | 1,596.00 | 1,616.55 | 1,616.55 | 1,199,419 |
| 22 Feb 2024 | 1,599.00 | 1,599.00 | 1,565.85 | 1,592.55 | 1,592.55 | 1,149,519 |
| 21 Feb 2024 | 1,604.00 | 1,618.60 | 1,580.60 | 1,586.95 | 1,586.95 | 674,394 |
| 20 Feb 2024 | 1,617.95 | 1,619.00 | 1,597.50 | 1,602.85 | 1,602.85 | 1,232,581 |
| 19 Feb 2024 | 1,576.00 | 1,625.00 | 1,572.00 | 1,620.15 | 1,620.15 | 1,162,373 |
| 16 Feb 2024 | 1,583.10 | 1,585.00 | 1,567.05 | 1,575.90 | 1,575.90 | 850,341 |
| 15 Feb 2024 | 1,589.95 | 1,590.00 | 1,564.55 | 1,569.40 | 1,569.40 | 803,588 |
| 14 Feb 2024 | 1,560.00 | 1,583.00 | 1,555.00 | 1,579.70 | 1,579.70 | 763,689 |
| 13 Feb 2024 | 1,560.00 | 1,586.45 | 1,552.20 | 1,568.00 | 1,568.00 | 1,833,289 |
| 12 Feb 2024 | 1,578.75 | 1,579.30 | 1,551.50 | 1,557.25 | 1,557.25 | 803,753 |
| 09 Feb 2024 | 1,586.25 | 1,587.30 | 1,562.70 | 1,570.95 | 1,570.95 | 1,049,368 |
| 08 Feb 2024 | 1,607.95 | 1,607.95 | 1,565.00 | 1,570.55 | 1,570.55 | 1,486,674 |
| 07 Feb 2024 | 1,609.00 | 1,623.75 | 1,589.40 | 1,596.20 | 1,596.20 | 1,477,982 |
| 06 Feb 2024 | 1,626.80 | 1,626.80 | 1,578.60 | 1,597.05 | 1,597.05 | 2,376,798 |
| 05 Feb 2024 | 1,650.00 | 1,659.90 | 1,608.55 | 1,614.90 | 1,614.90 | 2,578,535 |
| 02 Feb 2024 | 1,635.00 | 1,664.00 | 1,626.70 | 1,651.50 | 1,651.50 | 1,514,648 |
| 01 Feb 2024 | 1,632.00 | 1,632.00 | 1,613.00 | 1,622.25 | 1,622.25 | 1,352,416 |
| 31 Jan 2024 | 1,594.00 | 1,632.00 | 1,585.00 | 1,627.30 | 1,627.30 | 1,486,444 |
| 30 Jan 2024 | 1,629.00 | 1,629.00 | 1,585.00 | 1,590.55 | 1,590.55 | 4,851,835 |
| 29 Jan 2024 | 1,630.00 | 1,641.60 | 1,618.50 | 1,636.95 | 1,636.95 | 940,220 |
| 25 Jan 2024 | 1,621.75 | 1,635.00 | 1,613.70 | 1,630.15 | 1,630.15 | 1,744,604 |
| 24 Jan 2024 | 1,594.70 | 1,622.85 | 1,578.35 | 1,620.85 | 1,620.85 | 1,393,463 |
| 23 Jan 2024 | 1,597.45 | 1,615.25 | 1,575.00 | 1,582.50 | 1,582.50 | 3,028,946 |
| 19 Jan 2024 | 1,590.95 | 1,606.35 | 1,581.00 | 1,600.50 | 1,600.50 | 1,139,473 |
| 18 Jan 2024 | 1,586.00 | 1,605.35 | 1,559.00 | 1,581.15 | 1,581.15 | 1,133,236 |
| 17 Jan 2024 | 1,614.95 | 1,622.00 | 1,578.05 | 1,586.15 | 1,586.15 | 1,488,186 |
| 16 Jan 2024 | 1,634.00 | 1,646.30 | 1,620.00 | 1,623.50 | 1,623.50 | 1,063,676 |
| 15 Jan 2024 | 1,655.00 | 1,664.15 | 1,630.05 | 1,632.40 | 1,632.40 | 1,089,891 |
| 12 Jan 2024 | 1,670.25 | 1,674.95 | 1,642.00 | 1,651.90 | 1,651.90 | 1,314,964 |
| 11 Jan 2024 | 1,679.00 | 1,702.65 | 1,660.15 | 1,669.25 | 1,669.25 | 861,924 |
| 10 Jan 2024 | 1,685.00 | 1,685.00 | 1,658.65 | 1,671.85 | 1,671.85 | 607,010 |
| 09 Jan 2024 | 1,710.45 | 1,715.00 | 1,674.30 | 1,682.45 | 1,682.45 | 1,235,008 |
| 08 Jan 2024 | 1,715.95 | 1,723.65 | 1,690.20 | 1,696.35 | 1,696.35 | 684,254 |
| 05 Jan 2024 | 1,702.95 | 1,717.10 | 1,697.65 | 1,709.50 | 1,709.50 | 835,592 |
| 04 Jan 2024 | 1,694.35 | 1,723.95 | 1,690.00 | 1,701.95 | 1,701.95 | 2,268,009 |
| 03 Jan 2024 | 1,680.00 | 1,708.00 | 1,676.00 | 1,677.65 | 1,677.65 | 804,258 |
| 02 Jan 2024 | 1,675.90 | 1,689.85 | 1,663.45 | 1,686.20 | 1,686.20 | 1,099,965 |
| 01 Jan 2024 | 1,685.80 | 1,691.70 | 1,671.00 | 1,676.40 | 1,676.40 | 692,280 |
| 29 Dec 2023 | 1,682.45 | 1,692.70 | 1,674.60 | 1,685.80 | 1,685.80 | 738,203 |
| 28 Dec 2023 | 1,674.05 | 1,698.80 | 1,667.20 | 1,681.20 | 1,681.20 | 1,360,425 |
| 27 Dec 2023 | 1,657.00 | 1,674.05 | 1,653.80 | 1,669.45 | 1,669.45 | 1,181,177 |
| 26 Dec 2023 | 1,675.00 | 1,684.00 | 1,637.05 | 1,645.30 | 1,645.30 | 1,296,291 |
| 22 Dec 2023 | 1,669.00 | 1,690.00 | 1,663.60 | 1,672.05 | 1,672.05 | 1,279,614 |
| 21 Dec 2023 | 1,663.00 | 1,681.80 | 1,660.25 | 1,666.85 | 1,666.85 | 988,034 |
| 20 Dec 2023 | 1,715.70 | 1,741.00 | 1,672.00 | 1,680.90 | 1,680.90 | 1,540,009 |
| 19 Dec 2023 | 1,725.00 | 1,726.55 | 1,696.80 | 1,709.75 | 1,709.75 | 1,214,352 |
| 18 Dec 2023 | 1,732.65 | 1,738.55 | 1,718.55 | 1,724.60 | 1,724.60 | 696,124 |
| 15 Dec 2023 | 1,738.95 | 1,741.00 | 1,718.75 | 1,733.15 | 1,733.15 | 1,486,079 |
| 14 Dec 2023 | 1,700.00 | 1,733.90 | 1,698.00 | 1,730.95 | 1,730.95 | 2,130,836 |
| 13 Dec 2023 | 1,708.00 | 1,709.50 | 1,668.20 | 1,684.55 | 1,684.55 | 1,168,629 |
| 12 Dec 2023 | 1,704.80 | 1,719.75 | 1,700.50 | 1,706.75 | 1,706.75 | 1,390,539 |
| 11 Dec 2023 | 1,700.15 | 1,717.00 | 1,698.25 | 1,702.80 | 1,702.80 | 1,003,371 |
| 08 Dec 2023 | 1,705.00 | 1,714.55 | 1,692.50 | 1,710.15 | 1,710.15 | 1,376,050 |
| 07 Dec 2023 | 1,700.35 | 1,724.00 | 1,690.00 | 1,704.05 | 1,704.05 | 941,890 |
| 06 Dec 2023 | 1,701.00 | 1,710.00 | 1,692.90 | 1,700.35 | 1,700.35 | 737,176 |
| 05 Dec 2023 | 1,696.30 | 1,713.40 | 1,673.25 | 1,692.70 | 1,692.70 | 1,778,602 |
| 04 Dec 2023 | 1,700.00 | 1,714.70 | 1,685.90 | 1,696.25 | 1,696.25 | 1,419,178 |
| 01 Dec 2023 | 1,680.00 | 1,688.70 | 1,669.95 | 1,685.95 | 1,685.95 | 1,101,136 |
| 30 Nov 2023 | 1,653.00 | 1,679.90 | 1,644.55 | 1,673.50 | 1,673.50 | 1,577,522 |
| 29 Nov 2023 | 1,660.00 | 1,665.00 | 1,649.00 | 1,653.50 | 1,653.50 | 746,796 |
| 28 Nov 2023 | 1,617.50 | 1,657.00 | 1,617.50 | 1,654.40 | 1,654.40 | 1,564,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.