UK Markets closed

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
5,769.60+62.60 (+1.10%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 May 20225,840.005,841.955,712.005,769.605,769.601,098,610
19 May 20225,651.005,745.005,611.005,707.005,707.001,065,025
18 May 20225,889.955,956.705,790.005,815.205,815.201,655,094
17 May 20225,660.005,849.005,652.005,837.305,837.301,401,770
16 May 20225,575.005,711.955,488.005,645.405,645.401,414,955
13 May 20225,700.005,749.005,500.005,515.755,515.752,105,315
12 May 20225,750.005,764.755,505.905,593.405,593.402,494,044
11 May 20225,957.005,996.605,737.005,807.005,807.001,861,339
10 May 20226,000.006,113.055,900.005,928.455,928.451,177,933
09 May 20225,961.006,135.255,832.556,036.956,036.951,935,648
06 May 20226,201.006,205.055,975.006,000.306,000.303,064,865
05 May 20226,400.006,497.456,290.006,309.456,309.451,486,028
04 May 20226,629.906,667.806,290.006,339.756,339.751,649,115
02 May 20226,550.006,649.856,525.506,626.156,626.151,238,741
29 Apr 20226,800.006,823.606,651.006,671.806,671.801,337,517
28 Apr 20226,748.006,805.006,580.006,727.656,727.652,499,094
27 Apr 20227,100.007,100.006,688.856,714.106,714.103,984,357
26 Apr 20227,131.007,262.957,097.007,240.557,240.551,012,419
25 Apr 20227,000.007,074.956,950.007,005.507,005.50684,953
22 Apr 20227,080.007,207.007,071.407,110.757,110.75807,987
21 Apr 20227,099.007,187.007,047.307,138.107,138.10875,343
20 Apr 20227,274.957,294.706,960.007,032.507,032.501,558,181
19 Apr 20227,300.007,443.307,151.007,259.557,259.551,191,110
18 Apr 20227,265.507,375.007,231.607,261.457,261.45758,222
13 Apr 20227,313.007,380.007,282.057,328.457,328.45672,317
12 Apr 20227,299.957,299.957,220.007,274.507,274.50805,598
11 Apr 20227,345.057,384.007,295.007,336.657,336.65597,508
08 Apr 20227,328.307,425.007,260.007,366.607,366.60881,973
07 Apr 20227,310.007,356.007,270.007,290.207,290.20718,266
06 Apr 20227,350.007,425.007,300.007,346.957,346.95767,031
05 Apr 20227,435.007,479.957,330.007,388.457,388.451,072,082
04 Apr 20227,449.007,590.907,430.007,490.657,490.651,049,759
01 Apr 20227,229.957,449.007,220.307,408.107,408.10871,513
31 Mar 20227,287.957,445.007,240.657,259.957,259.951,633,011
30 Mar 20227,100.007,274.457,099.007,251.857,251.851,272,254
29 Mar 20227,040.007,060.006,984.507,039.357,039.35715,950
28 Mar 20226,990.007,035.006,870.007,001.407,001.40936,973
25 Mar 20227,059.007,067.456,940.006,973.506,973.50702,373
24 Mar 20226,969.007,035.556,881.256,997.556,997.55783,716
23 Mar 20227,050.007,104.006,970.007,004.807,004.801,176,750
22 Mar 20226,870.007,010.006,767.006,985.806,985.801,273,796
21 Mar 20227,000.007,018.756,850.006,870.406,870.40962,019
17 Mar 20226,947.707,056.906,930.106,994.406,994.401,670,678
16 Mar 20226,780.006,899.406,743.356,840.606,840.601,633,596
15 Mar 20226,677.206,750.006,605.006,666.556,666.551,479,270
14 Mar 20226,601.006,689.006,500.006,665.456,665.451,266,846
11 Mar 20226,550.006,685.006,490.056,628.006,628.001,264,771
10 Mar 20226,794.006,794.006,501.006,584.906,584.902,091,561
09 Mar 20226,219.506,525.006,121.856,472.506,472.502,280,131
08 Mar 20226,128.006,217.355,912.906,161.856,161.852,885,783
07 Mar 20226,350.006,370.006,100.006,125.006,125.002,843,588
04 Mar 20226,688.406,698.006,500.006,537.906,537.901,996,509
03 Mar 20226,920.006,944.306,725.006,748.356,748.351,333,999
02 Mar 20226,918.006,936.356,762.006,831.556,831.551,608,009
28 Feb 20226,860.007,025.006,806.607,002.307,002.301,580,891
25 Feb 20226,800.006,989.956,759.006,969.406,969.401,413,281
24 Feb 20226,800.006,900.206,592.456,627.806,627.801,930,040
23 Feb 20227,060.007,117.357,027.457,044.557,044.55795,228
22 Feb 20226,800.007,036.156,789.007,011.357,011.351,258,732
21 Feb 20227,000.007,080.906,911.007,006.357,006.35816,664
18 Feb 20227,020.007,116.007,010.007,030.107,030.10762,517
17 Feb 20227,120.007,128.006,982.007,082.457,082.45903,616
16 Feb 20227,185.007,224.957,050.007,068.607,068.601,054,041
15 Feb 20226,800.007,195.006,785.957,142.057,142.051,346,820
14 Feb 20226,810.006,930.006,744.056,785.956,785.951,169,766
11 Feb 20227,040.007,079.956,921.057,011.607,011.601,276,461
10 Feb 20227,135.007,240.007,065.007,137.007,137.001,244,200
09 Feb 20227,128.557,157.907,070.007,117.357,117.35649,166
08 Feb 20227,000.007,147.006,914.707,055.007,055.001,640,542
07 Feb 20227,165.007,165.006,881.006,930.606,930.601,183,012
04 Feb 20227,090.007,188.407,055.007,158.407,158.40823,208
03 Feb 20227,253.007,287.057,100.007,110.657,110.65839,856
02 Feb 20227,100.007,280.007,095.007,247.457,247.451,339,821
01 Feb 20227,075.907,115.806,886.007,014.607,014.601,383,449
31 Jan 20226,979.907,075.906,930.107,000.257,000.251,251,249
28 Jan 20226,961.057,045.606,845.006,867.256,867.251,467,522
27 Jan 20226,823.606,902.356,708.106,837.006,837.001,761,028
25 Jan 20226,900.006,996.006,752.206,963.756,963.752,525,934
24 Jan 20227,350.007,350.006,817.706,931.756,931.752,502,582
21 Jan 20227,402.507,499.007,305.857,373.757,373.751,370,450
20 Jan 20227,610.007,650.007,401.007,530.257,530.252,910,383
19 Jan 20227,850.008,045.007,473.007,571.807,571.805,000,317
18 Jan 20227,899.957,945.007,716.057,744.007,744.001,130,024
17 Jan 20227,819.507,910.007,801.557,852.607,852.60679,774
14 Jan 20227,775.007,846.107,728.507,832.207,832.20569,635
13 Jan 20227,828.007,849.557,774.007,808.357,808.35616,374
12 Jan 20227,726.007,869.007,691.807,774.507,774.501,458,404
11 Jan 20227,739.007,759.957,571.007,669.857,669.851,037,912
10 Jan 20227,686.007,759.007,669.757,731.307,731.30639,060
07 Jan 20227,763.957,785.007,585.007,659.357,659.351,165,951
06 Jan 20227,525.007,779.357,521.007,748.257,748.251,535,986
05 Jan 20227,469.907,691.157,415.007,670.807,670.802,583,262
04 Jan 20227,250.007,375.007,235.507,343.007,343.00959,173
03 Jan 20226,975.007,243.956,975.007,219.607,219.601,269,725
31 Dec 20216,882.006,999.006,875.556,977.306,977.30769,907
30 Dec 20216,899.906,944.956,856.906,871.106,871.10658,992
29 Dec 20216,884.906,949.956,853.056,911.656,911.65532,379
28 Dec 20216,980.006,980.006,861.756,906.656,906.65862,464
27 Dec 20216,751.006,908.806,654.056,890.756,890.75912,360
24 Dec 20216,984.906,987.956,757.606,852.006,852.00980,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...