Bajaj Finance Limited (BAJFINANCE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 5,840.00 | 5,841.95 | 5,712.00 | 5,769.60 | 5,769.60 | 1,098,610 |
| 19 May 2022 | 5,651.00 | 5,745.00 | 5,611.00 | 5,707.00 | 5,707.00 | 1,065,025 |
| 18 May 2022 | 5,889.95 | 5,956.70 | 5,790.00 | 5,815.20 | 5,815.20 | 1,655,094 |
| 17 May 2022 | 5,660.00 | 5,849.00 | 5,652.00 | 5,837.30 | 5,837.30 | 1,401,770 |
| 16 May 2022 | 5,575.00 | 5,711.95 | 5,488.00 | 5,645.40 | 5,645.40 | 1,414,955 |
| 13 May 2022 | 5,700.00 | 5,749.00 | 5,500.00 | 5,515.75 | 5,515.75 | 2,105,315 |
| 12 May 2022 | 5,750.00 | 5,764.75 | 5,505.90 | 5,593.40 | 5,593.40 | 2,494,044 |
| 11 May 2022 | 5,957.00 | 5,996.60 | 5,737.00 | 5,807.00 | 5,807.00 | 1,861,339 |
| 10 May 2022 | 6,000.00 | 6,113.05 | 5,900.00 | 5,928.45 | 5,928.45 | 1,177,933 |
| 09 May 2022 | 5,961.00 | 6,135.25 | 5,832.55 | 6,036.95 | 6,036.95 | 1,935,648 |
| 06 May 2022 | 6,201.00 | 6,205.05 | 5,975.00 | 6,000.30 | 6,000.30 | 3,064,865 |
| 05 May 2022 | 6,400.00 | 6,497.45 | 6,290.00 | 6,309.45 | 6,309.45 | 1,486,028 |
| 04 May 2022 | 6,629.90 | 6,667.80 | 6,290.00 | 6,339.75 | 6,339.75 | 1,649,115 |
| 02 May 2022 | 6,550.00 | 6,649.85 | 6,525.50 | 6,626.15 | 6,626.15 | 1,238,741 |
| 29 Apr 2022 | 6,800.00 | 6,823.60 | 6,651.00 | 6,671.80 | 6,671.80 | 1,337,517 |
| 28 Apr 2022 | 6,748.00 | 6,805.00 | 6,580.00 | 6,727.65 | 6,727.65 | 2,499,094 |
| 27 Apr 2022 | 7,100.00 | 7,100.00 | 6,688.85 | 6,714.10 | 6,714.10 | 3,984,357 |
| 26 Apr 2022 | 7,131.00 | 7,262.95 | 7,097.00 | 7,240.55 | 7,240.55 | 1,012,419 |
| 25 Apr 2022 | 7,000.00 | 7,074.95 | 6,950.00 | 7,005.50 | 7,005.50 | 684,953 |
| 22 Apr 2022 | 7,080.00 | 7,207.00 | 7,071.40 | 7,110.75 | 7,110.75 | 807,987 |
| 21 Apr 2022 | 7,099.00 | 7,187.00 | 7,047.30 | 7,138.10 | 7,138.10 | 875,343 |
| 20 Apr 2022 | 7,274.95 | 7,294.70 | 6,960.00 | 7,032.50 | 7,032.50 | 1,558,181 |
| 19 Apr 2022 | 7,300.00 | 7,443.30 | 7,151.00 | 7,259.55 | 7,259.55 | 1,191,110 |
| 18 Apr 2022 | 7,265.50 | 7,375.00 | 7,231.60 | 7,261.45 | 7,261.45 | 758,222 |
| 13 Apr 2022 | 7,313.00 | 7,380.00 | 7,282.05 | 7,328.45 | 7,328.45 | 672,317 |
| 12 Apr 2022 | 7,299.95 | 7,299.95 | 7,220.00 | 7,274.50 | 7,274.50 | 805,598 |
| 11 Apr 2022 | 7,345.05 | 7,384.00 | 7,295.00 | 7,336.65 | 7,336.65 | 597,508 |
| 08 Apr 2022 | 7,328.30 | 7,425.00 | 7,260.00 | 7,366.60 | 7,366.60 | 881,973 |
| 07 Apr 2022 | 7,310.00 | 7,356.00 | 7,270.00 | 7,290.20 | 7,290.20 | 718,266 |
| 06 Apr 2022 | 7,350.00 | 7,425.00 | 7,300.00 | 7,346.95 | 7,346.95 | 767,031 |
| 05 Apr 2022 | 7,435.00 | 7,479.95 | 7,330.00 | 7,388.45 | 7,388.45 | 1,072,082 |
| 04 Apr 2022 | 7,449.00 | 7,590.90 | 7,430.00 | 7,490.65 | 7,490.65 | 1,049,759 |
| 01 Apr 2022 | 7,229.95 | 7,449.00 | 7,220.30 | 7,408.10 | 7,408.10 | 871,513 |
| 31 Mar 2022 | 7,287.95 | 7,445.00 | 7,240.65 | 7,259.95 | 7,259.95 | 1,633,011 |
| 30 Mar 2022 | 7,100.00 | 7,274.45 | 7,099.00 | 7,251.85 | 7,251.85 | 1,272,254 |
| 29 Mar 2022 | 7,040.00 | 7,060.00 | 6,984.50 | 7,039.35 | 7,039.35 | 715,950 |
| 28 Mar 2022 | 6,990.00 | 7,035.00 | 6,870.00 | 7,001.40 | 7,001.40 | 936,973 |
| 25 Mar 2022 | 7,059.00 | 7,067.45 | 6,940.00 | 6,973.50 | 6,973.50 | 702,373 |
| 24 Mar 2022 | 6,969.00 | 7,035.55 | 6,881.25 | 6,997.55 | 6,997.55 | 783,716 |
| 23 Mar 2022 | 7,050.00 | 7,104.00 | 6,970.00 | 7,004.80 | 7,004.80 | 1,176,750 |
| 22 Mar 2022 | 6,870.00 | 7,010.00 | 6,767.00 | 6,985.80 | 6,985.80 | 1,273,796 |
| 21 Mar 2022 | 7,000.00 | 7,018.75 | 6,850.00 | 6,870.40 | 6,870.40 | 962,019 |
| 17 Mar 2022 | 6,947.70 | 7,056.90 | 6,930.10 | 6,994.40 | 6,994.40 | 1,670,678 |
| 16 Mar 2022 | 6,780.00 | 6,899.40 | 6,743.35 | 6,840.60 | 6,840.60 | 1,633,596 |
| 15 Mar 2022 | 6,677.20 | 6,750.00 | 6,605.00 | 6,666.55 | 6,666.55 | 1,479,270 |
| 14 Mar 2022 | 6,601.00 | 6,689.00 | 6,500.00 | 6,665.45 | 6,665.45 | 1,266,846 |
| 11 Mar 2022 | 6,550.00 | 6,685.00 | 6,490.05 | 6,628.00 | 6,628.00 | 1,264,771 |
| 10 Mar 2022 | 6,794.00 | 6,794.00 | 6,501.00 | 6,584.90 | 6,584.90 | 2,091,561 |
| 09 Mar 2022 | 6,219.50 | 6,525.00 | 6,121.85 | 6,472.50 | 6,472.50 | 2,280,131 |
| 08 Mar 2022 | 6,128.00 | 6,217.35 | 5,912.90 | 6,161.85 | 6,161.85 | 2,885,783 |
| 07 Mar 2022 | 6,350.00 | 6,370.00 | 6,100.00 | 6,125.00 | 6,125.00 | 2,843,588 |
| 04 Mar 2022 | 6,688.40 | 6,698.00 | 6,500.00 | 6,537.90 | 6,537.90 | 1,996,509 |
| 03 Mar 2022 | 6,920.00 | 6,944.30 | 6,725.00 | 6,748.35 | 6,748.35 | 1,333,999 |
| 02 Mar 2022 | 6,918.00 | 6,936.35 | 6,762.00 | 6,831.55 | 6,831.55 | 1,608,009 |
| 28 Feb 2022 | 6,860.00 | 7,025.00 | 6,806.60 | 7,002.30 | 7,002.30 | 1,580,891 |
| 25 Feb 2022 | 6,800.00 | 6,989.95 | 6,759.00 | 6,969.40 | 6,969.40 | 1,413,281 |
| 24 Feb 2022 | 6,800.00 | 6,900.20 | 6,592.45 | 6,627.80 | 6,627.80 | 1,930,040 |
| 23 Feb 2022 | 7,060.00 | 7,117.35 | 7,027.45 | 7,044.55 | 7,044.55 | 795,228 |
| 22 Feb 2022 | 6,800.00 | 7,036.15 | 6,789.00 | 7,011.35 | 7,011.35 | 1,258,732 |
| 21 Feb 2022 | 7,000.00 | 7,080.90 | 6,911.00 | 7,006.35 | 7,006.35 | 816,664 |
| 18 Feb 2022 | 7,020.00 | 7,116.00 | 7,010.00 | 7,030.10 | 7,030.10 | 762,517 |
| 17 Feb 2022 | 7,120.00 | 7,128.00 | 6,982.00 | 7,082.45 | 7,082.45 | 903,616 |
| 16 Feb 2022 | 7,185.00 | 7,224.95 | 7,050.00 | 7,068.60 | 7,068.60 | 1,054,041 |
| 15 Feb 2022 | 6,800.00 | 7,195.00 | 6,785.95 | 7,142.05 | 7,142.05 | 1,346,820 |
| 14 Feb 2022 | 6,810.00 | 6,930.00 | 6,744.05 | 6,785.95 | 6,785.95 | 1,169,766 |
| 11 Feb 2022 | 7,040.00 | 7,079.95 | 6,921.05 | 7,011.60 | 7,011.60 | 1,276,461 |
| 10 Feb 2022 | 7,135.00 | 7,240.00 | 7,065.00 | 7,137.00 | 7,137.00 | 1,244,200 |
| 09 Feb 2022 | 7,128.55 | 7,157.90 | 7,070.00 | 7,117.35 | 7,117.35 | 649,166 |
| 08 Feb 2022 | 7,000.00 | 7,147.00 | 6,914.70 | 7,055.00 | 7,055.00 | 1,640,542 |
| 07 Feb 2022 | 7,165.00 | 7,165.00 | 6,881.00 | 6,930.60 | 6,930.60 | 1,183,012 |
| 04 Feb 2022 | 7,090.00 | 7,188.40 | 7,055.00 | 7,158.40 | 7,158.40 | 823,208 |
| 03 Feb 2022 | 7,253.00 | 7,287.05 | 7,100.00 | 7,110.65 | 7,110.65 | 839,856 |
| 02 Feb 2022 | 7,100.00 | 7,280.00 | 7,095.00 | 7,247.45 | 7,247.45 | 1,339,821 |
| 01 Feb 2022 | 7,075.90 | 7,115.80 | 6,886.00 | 7,014.60 | 7,014.60 | 1,383,449 |
| 31 Jan 2022 | 6,979.90 | 7,075.90 | 6,930.10 | 7,000.25 | 7,000.25 | 1,251,249 |
| 28 Jan 2022 | 6,961.05 | 7,045.60 | 6,845.00 | 6,867.25 | 6,867.25 | 1,467,522 |
| 27 Jan 2022 | 6,823.60 | 6,902.35 | 6,708.10 | 6,837.00 | 6,837.00 | 1,761,028 |
| 25 Jan 2022 | 6,900.00 | 6,996.00 | 6,752.20 | 6,963.75 | 6,963.75 | 2,525,934 |
| 24 Jan 2022 | 7,350.00 | 7,350.00 | 6,817.70 | 6,931.75 | 6,931.75 | 2,502,582 |
| 21 Jan 2022 | 7,402.50 | 7,499.00 | 7,305.85 | 7,373.75 | 7,373.75 | 1,370,450 |
| 20 Jan 2022 | 7,610.00 | 7,650.00 | 7,401.00 | 7,530.25 | 7,530.25 | 2,910,383 |
| 19 Jan 2022 | 7,850.00 | 8,045.00 | 7,473.00 | 7,571.80 | 7,571.80 | 5,000,317 |
| 18 Jan 2022 | 7,899.95 | 7,945.00 | 7,716.05 | 7,744.00 | 7,744.00 | 1,130,024 |
| 17 Jan 2022 | 7,819.50 | 7,910.00 | 7,801.55 | 7,852.60 | 7,852.60 | 679,774 |
| 14 Jan 2022 | 7,775.00 | 7,846.10 | 7,728.50 | 7,832.20 | 7,832.20 | 569,635 |
| 13 Jan 2022 | 7,828.00 | 7,849.55 | 7,774.00 | 7,808.35 | 7,808.35 | 616,374 |
| 12 Jan 2022 | 7,726.00 | 7,869.00 | 7,691.80 | 7,774.50 | 7,774.50 | 1,458,404 |
| 11 Jan 2022 | 7,739.00 | 7,759.95 | 7,571.00 | 7,669.85 | 7,669.85 | 1,037,912 |
| 10 Jan 2022 | 7,686.00 | 7,759.00 | 7,669.75 | 7,731.30 | 7,731.30 | 639,060 |
| 07 Jan 2022 | 7,763.95 | 7,785.00 | 7,585.00 | 7,659.35 | 7,659.35 | 1,165,951 |
| 06 Jan 2022 | 7,525.00 | 7,779.35 | 7,521.00 | 7,748.25 | 7,748.25 | 1,535,986 |
| 05 Jan 2022 | 7,469.90 | 7,691.15 | 7,415.00 | 7,670.80 | 7,670.80 | 2,583,262 |
| 04 Jan 2022 | 7,250.00 | 7,375.00 | 7,235.50 | 7,343.00 | 7,343.00 | 959,173 |
| 03 Jan 2022 | 6,975.00 | 7,243.95 | 6,975.00 | 7,219.60 | 7,219.60 | 1,269,725 |
| 31 Dec 2021 | 6,882.00 | 6,999.00 | 6,875.55 | 6,977.30 | 6,977.30 | 769,907 |
| 30 Dec 2021 | 6,899.90 | 6,944.95 | 6,856.90 | 6,871.10 | 6,871.10 | 658,992 |
| 29 Dec 2021 | 6,884.90 | 6,949.95 | 6,853.05 | 6,911.65 | 6,911.65 | 532,379 |
| 28 Dec 2021 | 6,980.00 | 6,980.00 | 6,861.75 | 6,906.65 | 6,906.65 | 862,464 |
| 27 Dec 2021 | 6,751.00 | 6,908.80 | 6,654.05 | 6,890.75 | 6,890.75 | 912,360 |
| 24 Dec 2021 | 6,984.90 | 6,987.95 | 6,757.60 | 6,852.00 | 6,852.00 | 980,774 |
| *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.
