Bajaj Finance Limited (BAJFINANCE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 6,770.00 | 6,778.00 | 6,675.00 | 6,747.50 | 6,747.50 | 859,058 |
| 24 Nov 2022 | 6,813.95 | 6,839.85 | 6,737.30 | 6,771.35 | 6,771.35 | 754,611 |
| 23 Nov 2022 | 6,718.50 | 6,805.00 | 6,690.00 | 6,780.05 | 6,780.05 | 893,667 |
| 22 Nov 2022 | 6,680.25 | 6,727.75 | 6,660.30 | 6,685.05 | 6,685.05 | 958,769 |
| 21 Nov 2022 | 6,747.00 | 6,747.00 | 6,610.35 | 6,679.10 | 6,679.10 | 1,071,748 |
| 18 Nov 2022 | 6,909.90 | 6,928.00 | 6,750.00 | 6,791.50 | 6,791.50 | 1,327,689 |
| 17 Nov 2022 | 6,870.00 | 6,950.00 | 6,832.00 | 6,895.05 | 6,895.05 | 733,944 |
| 16 Nov 2022 | 7,011.00 | 7,034.85 | 6,852.60 | 6,895.05 | 6,895.05 | 1,336,204 |
| 15 Nov 2022 | 7,035.15 | 7,062.40 | 6,981.00 | 7,025.75 | 7,025.75 | 719,521 |
| 14 Nov 2022 | 7,054.90 | 7,107.00 | 7,001.05 | 7,025.80 | 7,025.80 | 855,060 |
| 11 Nov 2022 | 7,149.00 | 7,157.85 | 6,995.00 | 7,051.45 | 7,051.45 | 1,233,342 |
| 10 Nov 2022 | 7,158.00 | 7,165.00 | 6,964.55 | 6,975.10 | 6,975.10 | 1,008,182 |
| 09 Nov 2022 | 7,235.00 | 7,235.00 | 7,114.65 | 7,144.00 | 7,144.00 | 689,634 |
| 07 Nov 2022 | 7,248.10 | 7,250.65 | 7,111.00 | 7,190.05 | 7,190.05 | 722,494 |
| 04 Nov 2022 | 7,121.60 | 7,224.90 | 7,121.60 | 7,212.00 | 7,212.00 | 921,925 |
| 03 Nov 2022 | 7,105.00 | 7,195.00 | 7,092.10 | 7,121.60 | 7,121.60 | 632,313 |
| 02 Nov 2022 | 7,207.00 | 7,240.00 | 7,140.05 | 7,156.20 | 7,156.20 | 585,914 |
| 01 Nov 2022 | 7,196.95 | 7,236.00 | 7,160.00 | 7,209.50 | 7,209.50 | 762,742 |
| 31 Oct 2022 | 7,094.00 | 7,149.60 | 7,046.00 | 7,144.10 | 7,144.10 | 818,986 |
| 28 Oct 2022 | 7,000.00 | 7,090.00 | 6,980.00 | 7,006.85 | 7,006.85 | 839,669 |
| 27 Oct 2022 | 7,186.00 | 7,210.00 | 6,931.00 | 6,971.10 | 6,971.10 | 1,641,458 |
| 25 Oct 2022 | 7,242.55 | 7,242.55 | 7,090.00 | 7,102.90 | 7,102.90 | 909,899 |
| 24 Oct 2022 | 7,310.00 | 7,310.00 | 7,190.00 | 7,206.50 | 7,206.50 | 227,884 |
| 21 Oct 2022 | 7,490.00 | 7,490.00 | 7,153.05 | 7,192.75 | 7,192.75 | 2,386,960 |
| 20 Oct 2022 | 7,369.95 | 7,449.00 | 7,261.00 | 7,432.40 | 7,432.40 | 1,026,054 |
| 19 Oct 2022 | 7,417.00 | 7,440.00 | 7,350.00 | 7,380.40 | 7,380.40 | 627,177 |
| 18 Oct 2022 | 7,400.00 | 7,430.00 | 7,321.00 | 7,390.40 | 7,390.40 | 906,975 |
| 17 Oct 2022 | 7,254.95 | 7,372.30 | 7,217.00 | 7,355.20 | 7,355.20 | 617,401 |
| 14 Oct 2022 | 7,300.00 | 7,345.00 | 7,221.00 | 7,272.50 | 7,272.50 | 839,012 |
| 13 Oct 2022 | 7,220.50 | 7,226.00 | 7,114.70 | 7,151.65 | 7,151.65 | 608,655 |
| 12 Oct 2022 | 7,205.00 | 7,258.50 | 7,145.00 | 7,226.20 | 7,226.20 | 740,731 |
| 11 Oct 2022 | 7,307.00 | 7,352.50 | 7,172.60 | 7,202.80 | 7,202.80 | 732,206 |
| 10 Oct 2022 | 7,265.00 | 7,338.00 | 7,221.00 | 7,293.40 | 7,293.40 | 653,113 |
| 07 Oct 2022 | 7,385.45 | 7,407.75 | 7,272.25 | 7,345.15 | 7,345.15 | 991,196 |
| 06 Oct 2022 | 7,550.00 | 7,599.00 | 7,346.90 | 7,404.15 | 7,404.15 | 1,510,060 |
| 04 Oct 2022 | 7,335.00 | 7,505.00 | 7,306.35 | 7,488.70 | 7,488.70 | 1,191,495 |
| 03 Oct 2022 | 7,337.00 | 7,398.00 | 7,144.60 | 7,171.80 | 7,171.80 | 820,198 |
| 30 Sept 2022 | 7,081.00 | 7,362.00 | 7,026.80 | 7,335.75 | 7,335.75 | 1,618,665 |
| 29 Sept 2022 | 7,312.50 | 7,316.90 | 7,088.05 | 7,104.75 | 7,104.75 | 969,632 |
| 28 Sept 2022 | 7,179.00 | 7,297.50 | 7,160.10 | 7,202.50 | 7,202.50 | 869,069 |
| 27 Sept 2022 | 7,325.00 | 7,379.95 | 7,210.05 | 7,242.85 | 7,242.85 | 1,142,829 |
| 26 Sept 2022 | 7,437.00 | 7,460.00 | 7,129.00 | 7,259.50 | 7,259.50 | 1,875,205 |
| 23 Sept 2022 | 7,714.80 | 7,731.50 | 7,475.00 | 7,507.15 | 7,507.15 | 1,412,331 |
| 22 Sept 2022 | 7,670.00 | 7,778.00 | 7,600.00 | 7,719.55 | 7,719.55 | 1,281,039 |
| 21 Sept 2022 | 7,640.00 | 7,735.00 | 7,586.05 | 7,690.65 | 7,690.65 | 1,239,262 |
| 20 Sept 2022 | 7,569.95 | 7,715.00 | 7,565.00 | 7,635.40 | 7,635.40 | 1,613,450 |
| 19 Sept 2022 | 7,275.00 | 7,524.45 | 7,190.95 | 7,496.10 | 7,496.10 | 1,648,117 |
| 16 Sept 2022 | 7,385.00 | 7,480.15 | 7,194.35 | 7,274.10 | 7,274.10 | 1,187,036 |
| 15 Sept 2022 | 7,489.95 | 7,532.85 | 7,369.70 | 7,386.30 | 7,386.30 | 717,420 |
| 14 Sept 2022 | 7,272.15 | 7,560.00 | 7,272.15 | 7,483.45 | 7,483.45 | 1,493,388 |
| 13 Sept 2022 | 7,330.00 | 7,444.00 | 7,312.40 | 7,403.45 | 7,403.45 | 1,382,700 |
| 12 Sept 2022 | 7,216.85 | 7,319.90 | 7,187.85 | 7,286.90 | 7,286.90 | 834,716 |
| 09 Sept 2022 | 7,300.00 | 7,324.00 | 7,165.00 | 7,180.90 | 7,180.90 | 649,607 |
| 08 Sept 2022 | 7,220.00 | 7,279.45 | 7,175.00 | 7,257.65 | 7,257.65 | 772,251 |
| 07 Sept 2022 | 7,078.00 | 7,207.95 | 7,070.00 | 7,166.50 | 7,166.50 | 791,994 |
| 06 Sept 2022 | 7,228.75 | 7,255.00 | 7,105.00 | 7,119.35 | 7,119.35 | 791,905 |
| 05 Sept 2022 | 7,190.70 | 7,254.00 | 7,158.00 | 7,196.20 | 7,196.20 | 707,025 |
| 02 Sept 2022 | 7,217.10 | 7,313.00 | 7,173.45 | 7,190.35 | 7,190.35 | 906,370 |
| 01 Sept 2022 | 7,228.60 | 7,333.85 | 7,142.00 | 7,181.30 | 7,181.30 | 1,462,579 |
| 30 Aug 2022 | 7,000.00 | 7,335.00 | 7,000.00 | 7,306.25 | 7,306.25 | 1,731,381 |
| 29 Aug 2022 | 6,881.00 | 7,015.50 | 6,861.35 | 6,964.35 | 6,964.35 | 996,735 |
| 26 Aug 2022 | 7,120.00 | 7,141.50 | 7,025.70 | 7,062.10 | 7,062.10 | 759,139 |
| 25 Aug 2022 | 7,212.80 | 7,239.00 | 7,025.10 | 7,047.15 | 7,047.15 | 1,354,296 |
| 24 Aug 2022 | 7,165.00 | 7,236.40 | 7,140.00 | 7,176.90 | 7,176.90 | 953,096 |
| 23 Aug 2022 | 7,085.00 | 7,250.00 | 7,050.00 | 7,207.70 | 7,207.70 | 1,088,603 |
| 22 Aug 2022 | 7,261.00 | 7,279.80 | 7,088.85 | 7,102.20 | 7,102.20 | 1,060,862 |
| 19 Aug 2022 | 7,510.00 | 7,538.70 | 7,271.00 | 7,301.70 | 7,301.70 | 1,100,427 |
| 18 Aug 2022 | 7,490.00 | 7,588.80 | 7,452.40 | 7,488.25 | 7,488.25 | 835,354 |
| 17 Aug 2022 | 7,300.00 | 7,638.00 | 7,296.00 | 7,527.10 | 7,527.10 | 2,344,414 |
| 16 Aug 2022 | 7,339.00 | 7,384.00 | 7,272.10 | 7,286.10 | 7,286.10 | 804,464 |
| 12 Aug 2022 | 7,302.00 | 7,343.00 | 7,272.05 | 7,309.40 | 7,309.40 | 1,036,941 |
| 11 Aug 2022 | 7,244.00 | 7,325.00 | 7,217.35 | 7,318.95 | 7,318.95 | 1,027,051 |
| 10 Aug 2022 | 7,369.00 | 7,369.00 | 7,105.00 | 7,149.40 | 7,149.40 | 1,906,523 |
| 08 Aug 2022 | 7,300.00 | 7,398.00 | 7,264.00 | 7,342.20 | 7,342.20 | 957,482 |
| 05 Aug 2022 | 7,339.95 | 7,367.95 | 7,276.05 | 7,304.70 | 7,304.70 | 758,078 |
| 04 Aug 2022 | 7,338.95 | 7,385.00 | 7,205.00 | 7,316.65 | 7,316.65 | 949,481 |
| 03 Aug 2022 | 7,326.00 | 7,376.40 | 7,218.00 | 7,296.35 | 7,296.35 | 1,218,621 |
| 02 Aug 2022 | 7,201.45 | 7,356.00 | 7,182.20 | 7,341.90 | 7,341.90 | 1,249,124 |
| 01 Aug 2022 | 7,251.05 | 7,310.00 | 7,192.00 | 7,261.00 | 7,261.00 | 1,227,077 |
| 29 Jul 2022 | 7,175.00 | 7,260.00 | 7,125.00 | 7,209.10 | 7,209.10 | 2,606,762 |
| 28 Jul 2022 | 6,522.00 | 7,109.95 | 6,522.00 | 7,076.60 | 7,076.60 | 6,485,782 |
| 27 Jul 2022 | 6,279.00 | 6,429.40 | 6,195.00 | 6,396.35 | 6,396.35 | 1,444,989 |
| 26 Jul 2022 | 6,300.00 | 6,383.70 | 6,212.50 | 6,264.45 | 6,264.45 | 1,530,406 |
| 25 Jul 2022 | 6,240.00 | 6,334.00 | 6,185.00 | 6,227.00 | 6,227.00 | 724,023 |
| 22 Jul 2022 | 6,271.00 | 6,325.00 | 6,217.70 | 6,258.25 | 6,258.25 | 953,295 |
| 21 Jul 2022 | 6,079.00 | 6,283.15 | 6,036.00 | 6,266.90 | 6,266.90 | 1,325,493 |
| 20 Jul 2022 | 6,149.00 | 6,149.60 | 6,042.05 | 6,074.40 | 6,074.40 | 827,092 |
| 19 Jul 2022 | 6,040.00 | 6,098.15 | 6,002.05 | 6,065.95 | 6,065.95 | 978,560 |
| 18 Jul 2022 | 5,969.90 | 6,068.10 | 5,931.35 | 6,059.80 | 6,059.80 | 966,432 |
| 15 Jul 2022 | 5,855.00 | 5,928.25 | 5,812.85 | 5,915.20 | 5,915.20 | 569,859 |
| 14 Jul 2022 | 5,925.00 | 5,926.95 | 5,794.70 | 5,830.85 | 5,830.85 | 692,920 |
| 13 Jul 2022 | 5,929.95 | 5,979.00 | 5,866.60 | 5,878.90 | 5,878.90 | 886,934 |
| 12 Jul 2022 | 5,849.80 | 5,959.55 | 5,784.00 | 5,873.55 | 5,873.55 | 975,446 |
| 11 Jul 2022 | 5,850.00 | 5,903.95 | 5,813.80 | 5,861.50 | 5,861.50 | 761,337 |
| 08 Jul 2022 | 5,928.00 | 5,928.00 | 5,801.00 | 5,873.20 | 5,873.20 | 803,282 |
| 07 Jul 2022 | 5,935.00 | 5,986.90 | 5,816.00 | 5,860.70 | 5,860.70 | 1,335,247 |
| 06 Jul 2022 | 5,680.00 | 5,938.85 | 5,645.90 | 5,916.70 | 5,916.70 | 2,222,952 |
| 05 Jul 2022 | 5,660.00 | 5,755.00 | 5,626.45 | 5,661.10 | 5,661.10 | 1,228,453 |
| 04 Jul 2022 | 5,612.90 | 5,648.95 | 5,541.00 | 5,630.30 | 5,630.30 | 789,818 |
| 01 Jul 2022 | 5,364.00 | 5,633.95 | 5,335.05 | 5,614.40 | 5,614.40 | 1,221,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
