UK Markets open in 2 hrs 49 mins

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
5,569.60-23.45 (-0.42%)
As of 09:41AM IST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20235,621.055,624.405,566.955,569.605,569.60132,082
27 Mar 20235,698.005,725.005,584.555,593.055,593.051,118,743
24 Mar 20235,803.905,829.755,627.205,649.255,649.251,278,042
23 Mar 20235,809.505,900.005,772.505,833.055,833.051,054,419
22 Mar 20235,749.805,857.005,735.005,834.205,834.201,242,534
21 Mar 20235,601.805,715.005,586.155,710.105,710.101,130,114
20 Mar 20235,739.005,740.455,485.705,550.805,550.801,712,756
17 Mar 20235,740.055,816.755,688.105,732.355,732.351,047,151
16 Mar 20235,729.705,755.005,665.005,715.105,715.10884,963
15 Mar 20235,800.005,820.005,701.005,718.755,718.75679,473
14 Mar 20235,840.005,850.005,716.155,731.555,731.551,372,565
13 Mar 20235,869.005,947.505,811.005,833.555,833.55793,356
10 Mar 20235,865.005,887.405,781.005,874.155,874.15770,861
09 Mar 20236,000.006,040.005,890.105,901.305,901.30940,858
08 Mar 20236,129.006,129.005,985.005,996.855,996.851,342,795
06 Mar 20236,140.006,183.006,120.056,134.856,134.85608,477
03 Mar 20236,121.806,141.006,073.006,100.056,100.05712,037
02 Mar 20236,165.206,209.606,070.056,083.006,083.00582,298
01 Mar 20236,100.106,203.956,100.106,154.856,154.85544,804
28 Feb 20236,220.006,246.606,090.006,112.106,112.10977,852
27 Feb 20236,215.006,241.006,135.006,194.506,194.50595,004
24 Feb 20236,253.756,286.006,200.006,236.256,236.25607,761
23 Feb 20236,214.006,262.456,122.656,202.356,202.35809,768
22 Feb 20236,331.006,360.006,185.006,198.656,198.65934,700
21 Feb 20236,395.006,408.256,352.006,379.256,379.25448,509
20 Feb 20236,425.006,443.556,343.006,367.406,367.40465,732
17 Feb 20236,410.006,475.806,367.506,416.706,416.70616,044
16 Feb 20236,505.006,524.756,420.006,437.306,437.30529,048
15 Feb 20236,450.006,496.006,397.306,489.956,489.95618,979
14 Feb 20236,353.806,472.356,310.006,458.706,458.701,034,090
13 Feb 20236,434.956,473.156,297.056,345.506,345.50736,557
10 Feb 20236,453.956,527.606,420.006,435.506,435.501,291,282
09 Feb 20236,374.906,487.806,335.256,455.006,455.001,838,154
08 Feb 20236,165.006,377.006,162.806,351.656,351.651,903,208
07 Feb 20236,122.956,182.006,100.006,160.556,160.551,472,193
06 Feb 20236,000.006,124.005,955.606,104.206,104.201,073,820
03 Feb 20235,770.006,030.005,747.056,014.256,014.251,486,892
02 Feb 20235,819.005,819.005,645.005,717.655,717.652,025,044
01 Feb 20235,944.005,980.405,708.905,817.205,817.202,634,866
31 Jan 20236,050.006,050.005,874.005,886.405,886.401,996,788
30 Jan 20235,770.056,066.205,770.056,021.806,021.802,448,160
27 Jan 20235,815.005,861.555,680.005,760.705,760.701,621,352
25 Jan 20235,850.055,855.055,777.005,795.905,795.90827,837
24 Jan 20235,892.355,921.005,842.655,855.055,855.05608,145
23 Jan 20235,881.005,935.005,841.005,863.005,863.00856,064
20 Jan 20236,012.506,019.755,837.205,860.405,860.40833,090
19 Jan 20235,983.006,029.655,960.656,012.456,012.45548,142
18 Jan 20236,003.956,049.005,985.005,998.655,998.65796,281
17 Jan 20236,019.956,019.955,940.005,984.955,984.95817,005
16 Jan 20236,000.006,072.205,974.556,010.906,010.90908,339
13 Jan 20235,920.005,985.005,872.005,977.805,977.801,108,490
12 Jan 20235,906.555,964.905,857.005,898.405,898.401,476,949
11 Jan 20235,930.005,949.005,865.555,895.755,895.751,108,891
10 Jan 20235,999.006,015.005,875.005,904.155,904.151,120,375
09 Jan 20236,020.006,078.005,955.005,993.355,993.351,400,548
06 Jan 20236,130.006,139.955,941.605,980.405,980.402,931,922
05 Jan 20236,490.006,490.006,025.056,100.056,100.055,102,300
04 Jan 20236,595.006,638.006,550.006,571.006,571.00671,253
03 Jan 20236,565.006,660.006,530.006,606.256,606.25742,081
02 Jan 20236,565.006,610.006,484.756,553.756,553.75579,340
30 Dec 20226,550.006,719.906,515.006,575.206,575.201,520,266
29 Dec 20226,440.006,520.506,402.406,510.906,510.90521,880
28 Dec 20226,475.006,570.006,464.056,476.106,476.10755,934
27 Dec 20226,466.006,530.006,430.006,504.706,504.70781,035
26 Dec 20226,374.656,469.906,300.006,433.706,433.70530,535
23 Dec 20226,450.006,466.006,340.056,374.606,374.60994,303
22 Dec 20226,570.006,575.006,407.006,490.656,490.65849,706
21 Dec 20226,693.906,693.906,505.006,526.706,526.70622,390
20 Dec 20226,660.006,698.856,585.006,642.856,642.85607,716
19 Dec 20226,600.106,705.006,597.006,687.006,687.00659,559
16 Dec 20226,590.006,695.306,560.006,596.906,596.90880,233
15 Dec 20226,632.006,714.006,604.006,625.406,625.40857,706
14 Dec 20226,658.006,688.556,626.606,655.206,655.20678,283
13 Dec 20226,507.006,648.006,507.006,620.106,620.10958,636
12 Dec 20226,508.106,539.006,392.006,506.506,506.501,100,048
09 Dec 20226,602.506,618.006,490.006,517.456,517.451,131,292
08 Dec 20226,680.006,680.006,560.006,581.956,581.951,137,784
07 Dec 20226,724.956,724.956,601.006,625.206,625.20961,027
06 Dec 20226,674.406,735.006,632.006,698.556,698.55840,980
05 Dec 20226,674.556,699.006,632.006,660.456,660.451,029,250
02 Dec 20226,730.206,741.956,647.006,675.756,675.751,438,602
01 Dec 20226,754.606,770.006,707.006,747.756,747.75981,616
30 Nov 20226,735.006,754.206,678.006,720.956,720.951,482,831
29 Nov 20226,775.006,808.906,721.006,734.156,734.15681,860
28 Nov 20226,729.006,832.806,728.556,777.456,777.45604,054
25 Nov 20226,770.006,778.006,675.006,747.506,747.50859,058
24 Nov 20226,813.956,839.856,737.306,771.356,771.35754,611
23 Nov 20226,718.506,805.006,690.006,780.056,780.05893,667
22 Nov 20226,680.256,727.756,660.306,685.056,685.05958,769
21 Nov 20226,747.006,747.006,610.356,679.106,679.101,071,748
18 Nov 20226,909.906,928.006,750.006,791.506,791.501,327,689
17 Nov 20226,870.006,950.006,832.006,895.056,895.05733,944
16 Nov 20227,011.007,034.856,852.606,895.056,895.051,336,204
15 Nov 20227,035.157,062.406,981.007,025.757,025.75719,521
14 Nov 20227,054.907,107.007,001.057,025.807,025.80855,060
11 Nov 20227,149.007,157.856,995.007,051.457,051.451,233,342
10 Nov 20227,158.007,165.006,964.556,975.106,975.101,008,182
09 Nov 20227,235.007,235.007,114.657,144.007,144.00689,634
07 Nov 20227,248.107,250.657,111.007,190.057,190.05722,494
04 Nov 20227,121.607,224.907,121.607,212.007,212.00921,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...