Bajaj Finserv Ltd. (BAJAJFINSV.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 1,880.05 | 1,880.75 | 1,863.60 | 1,866.80 | 1,866.80 | 10,135 |
| 11 Oct 2024 | 1,870.05 | 1,883.05 | 1,856.35 | 1,876.35 | 1,876.35 | 73,228 |
| 10 Oct 2024 | 1,875.00 | 1,887.30 | 1,859.70 | 1,875.40 | 1,875.40 | 37,847 |
| 09 Oct 2024 | 1,850.00 | 1,880.00 | 1,837.00 | 1,867.55 | 1,867.55 | 30,298 |
| 08 Oct 2024 | 1,845.00 | 1,892.30 | 1,832.85 | 1,837.20 | 1,837.20 | 47,522 |
| 07 Oct 2024 | 1,885.00 | 1,900.00 | 1,870.00 | 1,879.90 | 1,879.90 | 117,064 |
| 04 Oct 2024 | 1,912.70 | 1,935.35 | 1,864.90 | 1,882.85 | 1,882.85 | 150,916 |
| 03 Oct 2024 | 1,965.00 | 1,968.00 | 1,896.50 | 1,913.20 | 1,913.20 | 45,627 |
| 01 Oct 2024 | 1,965.05 | 2,006.00 | 1,965.05 | 1,974.55 | 1,974.55 | 44,690 |
| 30 Sept 2024 | 2,015.00 | 2,019.00 | 1,968.60 | 1,972.80 | 1,972.80 | 76,570 |
| 27 Sept 2024 | 1,979.95 | 2,029.00 | 1,966.05 | 2,010.70 | 2,010.70 | 88,802 |
| 26 Sept 2024 | 1,941.00 | 1,988.00 | 1,931.40 | 1,982.35 | 1,982.35 | 71,857 |
| 25 Sept 2024 | 1,906.00 | 1,938.00 | 1,895.65 | 1,926.35 | 1,926.35 | 97,020 |
| 24 Sept 2024 | 1,919.95 | 1,922.80 | 1,898.55 | 1,905.45 | 1,905.45 | 98,753 |
| 23 Sept 2024 | 1,925.05 | 1,933.75 | 1,913.60 | 1,919.95 | 1,919.95 | 66,899 |
| 20 Sept 2024 | 1,898.75 | 1,924.65 | 1,884.40 | 1,917.05 | 1,917.05 | 267,720 |
| 19 Sept 2024 | 1,888.05 | 1,900.00 | 1,876.10 | 1,890.90 | 1,890.90 | 46,465 |
| 18 Sept 2024 | 1,840.25 | 1,896.65 | 1,840.25 | 1,887.50 | 1,887.50 | 95,597 |
| 17 Sept 2024 | 1,855.40 | 1,876.90 | 1,837.75 | 1,848.50 | 1,848.50 | 132,085 |
| 16 Sept 2024 | 1,900.10 | 1,920.85 | 1,838.25 | 1,858.05 | 1,858.05 | 187,803 |
| 13 Sept 2024 | 1,875.00 | 1,906.90 | 1,846.10 | 1,893.75 | 1,893.75 | 147,429 |
| 12 Sept 2024 | 1,845.00 | 1,859.30 | 1,817.15 | 1,853.50 | 1,853.50 | 91,432 |
| 11 Sept 2024 | 1,830.00 | 1,853.60 | 1,813.35 | 1,832.70 | 1,832.70 | 109,598 |
| 10 Sept 2024 | 1,877.40 | 1,877.40 | 1,815.85 | 1,825.30 | 1,825.30 | 125,719 |
| 09 Sept 2024 | 1,874.95 | 1,874.95 | 1,839.25 | 1,858.90 | 1,858.90 | 89,258 |
| 06 Sept 2024 | 1,859.95 | 1,898.00 | 1,836.85 | 1,856.75 | 1,856.75 | 129,615 |
| 05 Sept 2024 | 1,870.40 | 1,874.20 | 1,850.00 | 1,864.45 | 1,864.45 | 88,187 |
| 04 Sept 2024 | 1,856.75 | 1,879.85 | 1,834.95 | 1,871.95 | 1,871.95 | 87,864 |
| 03 Sept 2024 | 1,853.50 | 1,870.70 | 1,812.30 | 1,863.95 | 1,863.95 | 159,694 |
| 02 Sept 2024 | 1,799.70 | 1,861.70 | 1,790.15 | 1,840.10 | 1,840.10 | 208,355 |
| 30 Aug 2024 | 1,774.90 | 1,793.00 | 1,750.10 | 1,782.45 | 1,782.45 | 125,332 |
| 29 Aug 2024 | 1,719.90 | 1,771.50 | 1,711.95 | 1,755.25 | 1,755.25 | 336,481 |
| 28 Aug 2024 | 1,729.95 | 1,734.50 | 1,699.65 | 1,714.00 | 1,714.00 | 118,930 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 1,650.00 | 1,689.00 | 1,639.55 | 1,686.70 | 1,686.70 | 165,073 |
| 23 Aug 2024 | 1,630.00 | 1,645.00 | 1,624.00 | 1,640.20 | 1,640.20 | 103,240 |
| 22 Aug 2024 | 1,624.95 | 1,629.95 | 1,614.20 | 1,626.25 | 1,626.25 | 76,148 |
| 21 Aug 2024 | 1,601.95 | 1,628.00 | 1,600.20 | 1,619.25 | 1,619.25 | 125,596 |
| 20 Aug 2024 | 1,553.35 | 1,624.15 | 1,552.15 | 1,602.30 | 1,602.30 | 102,983 |
| 19 Aug 2024 | 1,560.80 | 1,561.00 | 1,545.80 | 1,551.85 | 1,551.85 | 132,699 |
| 16 Aug 2024 | 1,531.15 | 1,552.35 | 1,523.75 | 1,550.20 | 1,550.20 | 51,755 |
| 14 Aug 2024 | 1,544.00 | 1,544.35 | 1,526.90 | 1,529.15 | 1,529.15 | 78,691 |
| 13 Aug 2024 | 1,550.35 | 1,569.00 | 1,537.80 | 1,544.35 | 1,544.35 | 174,625 |
| 12 Aug 2024 | 1,559.75 | 1,570.05 | 1,548.90 | 1,558.65 | 1,558.65 | 18,089 |
| 09 Aug 2024 | 1,557.00 | 1,562.60 | 1,545.60 | 1,560.10 | 1,560.10 | 47,482 |
| 08 Aug 2024 | 1,571.70 | 1,574.30 | 1,533.00 | 1,541.45 | 1,541.45 | 97,363 |
| 07 Aug 2024 | 1,585.00 | 1,585.00 | 1,564.00 | 1,571.70 | 1,571.70 | 11,136 |
| 06 Aug 2024 | 1,570.05 | 1,597.15 | 1,557.30 | 1,564.00 | 1,564.00 | 78,801 |
| 05 Aug 2024 | 1,570.05 | 1,605.40 | 1,562.00 | 1,567.30 | 1,567.30 | 259,150 |
| 02 Aug 2024 | 1,624.80 | 1,629.65 | 1,603.15 | 1,624.00 | 1,624.00 | 164,373 |
| 01 Aug 2024 | 1,649.45 | 1,658.70 | 1,630.00 | 1,633.80 | 1,633.80 | 49,058 |
| 31 Jul 2024 | 1,651.30 | 1,656.00 | 1,639.00 | 1,653.30 | 1,653.30 | 68,838 |
| 30 Jul 2024 | 1,616.95 | 1,669.00 | 1,596.00 | 1,644.40 | 1,644.40 | 168,304 |
| 29 Jul 2024 | 1,585.00 | 1,624.25 | 1,583.00 | 1,617.40 | 1,617.40 | 33,041 |
| 26 Jul 2024 | 1,583.00 | 1,592.50 | 1,569.00 | 1,586.05 | 1,586.05 | 283,593 |
| 25 Jul 2024 | 1,574.50 | 1,582.55 | 1,558.60 | 1,571.45 | 1,571.45 | 66,250 |
| 24 Jul 2024 | 1,600.00 | 1,611.60 | 1,562.70 | 1,578.45 | 1,578.45 | 67,094 |
| 23 Jul 2024 | 1,632.05 | 1,647.75 | 1,599.05 | 1,617.80 | 1,617.80 | 103,072 |
| 22 Jul 2024 | 1,621.10 | 1,650.50 | 1,621.10 | 1,631.40 | 1,631.40 | 21,304 |
| 19 Jul 2024 | 1,651.00 | 1,659.40 | 1,635.20 | 1,639.70 | 1,639.70 | 210,313 |
| 18 Jul 2024 | 1,608.95 | 1,653.05 | 1,592.60 | 1,651.40 | 1,651.40 | 347,019 |
| 16 Jul 2024 | 1,600.15 | 1,614.65 | 1,598.00 | 1,609.95 | 1,609.95 | 141,992 |
| 15 Jul 2024 | 1,599.95 | 1,607.40 | 1,588.10 | 1,602.80 | 1,602.80 | 28,590 |
| 12 Jul 2024 | 1,602.00 | 1,604.90 | 1,585.00 | 1,597.05 | 1,597.05 | 179,390 |
| 11 Jul 2024 | 1,583.00 | 1,596.00 | 1,576.10 | 1,588.05 | 1,588.05 | 70,003 |
| 10 Jul 2024 | 1,586.95 | 1,588.85 | 1,572.00 | 1,582.60 | 1,582.60 | 192,279 |
| 09 Jul 2024 | 1,571.55 | 1,583.20 | 1,567.25 | 1,581.60 | 1,581.60 | 34,756 |
| 08 Jul 2024 | 1,575.05 | 1,578.90 | 1,562.40 | 1,568.15 | 1,568.15 | 75,551 |
| 05 Jul 2024 | 1,589.70 | 1,593.60 | 1,570.50 | 1,579.80 | 1,579.80 | 47,502 |
| 04 Jul 2024 | 1,606.00 | 1,609.00 | 1,579.60 | 1,583.50 | 1,583.50 | 80,083 |
| 03 Jul 2024 | 1,580.35 | 1,597.00 | 1,572.45 | 1,594.60 | 1,594.60 | 116,758 |
| 02 Jul 2024 | 1,584.90 | 1,584.95 | 1,561.00 | 1,579.90 | 1,579.90 | 429,470 |
| 01 Jul 2024 | 1,590.90 | 1,590.90 | 1,578.35 | 1,580.05 | 1,580.05 | 125,997 |
| 28 Jun 2024 | 1,600.75 | 1,621.85 | 1,584.00 | 1,587.80 | 1,587.80 | 169,033 |
| 27 Jun 2024 | 1,608.85 | 1,614.00 | 1,595.90 | 1,602.80 | 1,602.80 | 71,613 |
| 26 Jun 2024 | 1,609.80 | 1,616.10 | 1,593.85 | 1,600.85 | 1,600.85 | 52,199 |
| 25 Jun 2024 | 1,594.95 | 1,610.00 | 1,571.10 | 1,602.80 | 1,602.80 | 67,752 |
| 24 Jun 2024 | 1,565.65 | 1,589.00 | 1,560.00 | 1,587.20 | 1,587.20 | 43,489 |
| 21 Jun 2024 | 1,580.05 | 1,610.00 | 1,570.00 | 1,579.00 | 1,579.00 | 190,099 |
| 21 Jun 2024 | 1 Dividend | |||||
| 20 Jun 2024 | 1,598.95 | 1,598.95 | 1,573.55 | 1,586.25 | 1,585.25 | 23,055 |
| 19 Jun 2024 | 1,599.00 | 1,599.00 | 1,582.25 | 1,594.70 | 1,593.69 | 49,573 |
| 18 Jun 2024 | 1,592.45 | 1,604.00 | 1,585.00 | 1,598.80 | 1,597.79 | 70,996 |
| 14 Jun 2024 | 1,590.15 | 1,595.00 | 1,575.00 | 1,592.40 | 1,591.40 | 60,634 |
| 13 Jun 2024 | 1,585.25 | 1,595.65 | 1,581.10 | 1,590.15 | 1,589.15 | 46,538 |
| 12 Jun 2024 | 1,572.95 | 1,593.35 | 1,564.00 | 1,579.40 | 1,578.40 | 71,554 |
| 11 Jun 2024 | 1,570.15 | 1,577.25 | 1,558.00 | 1,568.25 | 1,567.26 | 30,862 |
| 10 Jun 2024 | 1,594.70 | 1,594.70 | 1,560.00 | 1,565.05 | 1,564.06 | 133,799 |
| 07 Jun 2024 | 1,535.05 | 1,579.50 | 1,531.00 | 1,564.70 | 1,563.71 | 147,922 |
| 06 Jun 2024 | 1,538.25 | 1,540.50 | 1,511.50 | 1,526.45 | 1,525.49 | 104,814 |
| 05 Jun 2024 | 1,481.05 | 1,527.50 | 1,472.80 | 1,518.20 | 1,517.24 | 75,776 |
| 04 Jun 2024 | 1,570.00 | 1,570.00 | 1,419.00 | 1,478.65 | 1,477.72 | 204,551 |
| 03 Jun 2024 | 1,559.30 | 1,583.20 | 1,556.30 | 1,575.85 | 1,574.86 | 25,572 |
| 31 May 2024 | 1,534.25 | 1,552.20 | 1,518.40 | 1,528.45 | 1,527.49 | 116,737 |
| 30 May 2024 | 1,569.80 | 1,574.25 | 1,517.45 | 1,524.15 | 1,523.19 | 34,002 |
| 29 May 2024 | 1,599.65 | 1,600.60 | 1,565.65 | 1,569.80 | 1,568.81 | 129,514 |
| 28 May 2024 | 1,600.00 | 1,605.40 | 1,590.00 | 1,600.00 | 1,598.99 | 80,487 |
| 27 May 2024 | 1,601.40 | 1,610.55 | 1,591.00 | 1,595.05 | 1,594.04 | 98,106 |
| 24 May 2024 | 1,609.35 | 1,619.80 | 1,597.10 | 1,601.25 | 1,600.24 | 47,153 |
| 23 May 2024 | 1,587.00 | 1,613.25 | 1,582.20 | 1,608.55 | 1,607.54 | 67,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.