UK Markets closed

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
6,747.50-23.85 (-0.35%)
At close: 03:29PM IST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Nov 20227,105.007,195.007,092.107,121.607,121.60632,313
02 Nov 20227,207.007,240.007,140.057,156.207,156.20585,914
01 Nov 20227,196.957,236.007,160.007,209.507,209.50762,742
31 Oct 20227,094.007,149.607,046.007,144.107,144.10818,986
28 Oct 20227,000.007,090.006,980.007,006.857,006.85839,669
27 Oct 20227,186.007,210.006,931.006,971.106,971.101,641,458
25 Oct 20227,242.557,242.557,090.007,102.907,102.90909,899
24 Oct 20227,310.007,310.007,190.007,206.507,206.50227,884
21 Oct 20227,490.007,490.007,153.057,192.757,192.752,386,960
20 Oct 20227,369.957,449.007,261.007,432.407,432.401,026,054
19 Oct 20227,417.007,440.007,350.007,380.407,380.40627,177
18 Oct 20227,400.007,430.007,321.007,390.407,390.40906,975
17 Oct 20227,254.957,372.307,217.007,355.207,355.20617,401
14 Oct 20227,300.007,345.007,221.007,272.507,272.50839,012
13 Oct 20227,220.507,226.007,114.707,151.657,151.65608,655
12 Oct 20227,205.007,258.507,145.007,226.207,226.20740,731
11 Oct 20227,307.007,352.507,172.607,202.807,202.80732,206
10 Oct 20227,265.007,338.007,221.007,293.407,293.40653,113
07 Oct 20227,385.457,407.757,272.257,345.157,345.15991,196
06 Oct 20227,550.007,599.007,346.907,404.157,404.151,510,060
04 Oct 20227,335.007,505.007,306.357,488.707,488.701,191,495
03 Oct 20227,337.007,398.007,144.607,171.807,171.80820,198
30 Sept 20227,081.007,362.007,026.807,335.757,335.751,618,665
29 Sept 20227,312.507,316.907,088.057,104.757,104.75969,632
28 Sept 20227,179.007,297.507,160.107,202.507,202.50869,069
27 Sept 20227,325.007,379.957,210.057,242.857,242.851,142,829
26 Sept 20227,437.007,460.007,129.007,259.507,259.501,875,205
23 Sept 20227,714.807,731.507,475.007,507.157,507.151,412,331
22 Sept 20227,670.007,778.007,600.007,719.557,719.551,281,039
21 Sept 20227,640.007,735.007,586.057,690.657,690.651,239,262
20 Sept 20227,569.957,715.007,565.007,635.407,635.401,613,450
19 Sept 20227,275.007,524.457,190.957,496.107,496.101,648,117
16 Sept 20227,385.007,480.157,194.357,274.107,274.101,187,036
15 Sept 20227,489.957,532.857,369.707,386.307,386.30717,420
14 Sept 20227,272.157,560.007,272.157,483.457,483.451,493,388
13 Sept 20227,330.007,444.007,312.407,403.457,403.451,382,700
12 Sept 20227,216.857,319.907,187.857,286.907,286.90834,716
09 Sept 20227,300.007,324.007,165.007,180.907,180.90649,607
08 Sept 20227,220.007,279.457,175.007,257.657,257.65772,251
07 Sept 20227,078.007,207.957,070.007,166.507,166.50791,994
06 Sept 20227,228.757,255.007,105.007,119.357,119.35791,905
05 Sept 20227,190.707,254.007,158.007,196.207,196.20707,025
02 Sept 20227,217.107,313.007,173.457,190.357,190.35906,370
01 Sept 20227,228.607,333.857,142.007,181.307,181.301,462,579
30 Aug 20227,000.007,335.007,000.007,306.257,306.251,731,381
29 Aug 20226,881.007,015.506,861.356,964.356,964.35996,735
26 Aug 20227,120.007,141.507,025.707,062.107,062.10759,139
25 Aug 20227,212.807,239.007,025.107,047.157,047.151,354,296
24 Aug 20227,165.007,236.407,140.007,176.907,176.90953,096
23 Aug 20227,085.007,250.007,050.007,207.707,207.701,088,603
22 Aug 20227,261.007,279.807,088.857,102.207,102.201,060,862
19 Aug 20227,510.007,538.707,271.007,301.707,301.701,100,427
18 Aug 20227,490.007,588.807,452.407,488.257,488.25835,354
17 Aug 20227,300.007,638.007,296.007,527.107,527.102,344,414
16 Aug 20227,339.007,384.007,272.107,286.107,286.10804,464
12 Aug 20227,302.007,343.007,272.057,309.407,309.401,036,941
11 Aug 20227,244.007,325.007,217.357,318.957,318.951,027,051
10 Aug 20227,369.007,369.007,105.007,149.407,149.401,906,523
08 Aug 20227,300.007,398.007,264.007,342.207,342.20957,482
05 Aug 20227,339.957,367.957,276.057,304.707,304.70758,078
04 Aug 20227,338.957,385.007,205.007,316.657,316.65949,481
03 Aug 20227,326.007,376.407,218.007,296.357,296.351,218,621
02 Aug 20227,201.457,356.007,182.207,341.907,341.901,249,124
01 Aug 20227,251.057,310.007,192.007,261.007,261.001,227,077
29 Jul 20227,175.007,260.007,125.007,209.107,209.102,606,762
28 Jul 20226,522.007,109.956,522.007,076.607,076.606,485,782
27 Jul 20226,279.006,429.406,195.006,396.356,396.351,444,989
26 Jul 20226,300.006,383.706,212.506,264.456,264.451,530,406
25 Jul 20226,240.006,334.006,185.006,227.006,227.00724,023
22 Jul 20226,271.006,325.006,217.706,258.256,258.25953,295
21 Jul 20226,079.006,283.156,036.006,266.906,266.901,325,493
20 Jul 20226,149.006,149.606,042.056,074.406,074.40827,092
19 Jul 20226,040.006,098.156,002.056,065.956,065.95978,560
18 Jul 20225,969.906,068.105,931.356,059.806,059.80966,432
15 Jul 20225,855.005,928.255,812.855,915.205,915.20569,859
14 Jul 20225,925.005,926.955,794.705,830.855,830.85692,920
13 Jul 20225,929.955,979.005,866.605,878.905,878.90886,934
12 Jul 20225,849.805,959.555,784.005,873.555,873.55975,446
11 Jul 20225,850.005,903.955,813.805,861.505,861.50761,337
08 Jul 20225,928.005,928.005,801.005,873.205,873.20803,282
07 Jul 20225,935.005,986.905,816.005,860.705,860.701,335,247
06 Jul 20225,680.005,938.855,645.905,916.705,916.702,222,952
05 Jul 20225,660.005,755.005,626.455,661.105,661.101,228,453
04 Jul 20225,612.905,648.955,541.005,630.305,630.30789,818
01 Jul 20225,364.005,633.955,335.055,614.405,614.401,221,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...