Bajaj Finance Limited (BAJFINANCE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7,296.05 | 7,370.00 | 7,247.00 | 7,341.55 | 7,341.55 | 1,187,488 |
| 13 Jun 2024 | 7,252.20 | 7,325.00 | 7,232.15 | 7,294.95 | 7,294.95 | 1,345,495 |
| 12 Jun 2024 | 7,148.00 | 7,277.00 | 7,115.00 | 7,217.75 | 7,217.75 | 1,268,508 |
| 11 Jun 2024 | 7,083.00 | 7,169.00 | 7,051.00 | 7,138.10 | 7,138.10 | 1,205,213 |
| 10 Jun 2024 | 7,250.00 | 7,250.00 | 7,075.25 | 7,088.85 | 7,088.85 | 872,318 |
| 07 Jun 2024 | 6,995.00 | 7,299.00 | 6,941.00 | 7,191.40 | 7,191.40 | 2,984,052 |
| 06 Jun 2024 | 6,850.00 | 7,012.95 | 6,822.30 | 6,925.80 | 6,925.80 | 1,465,716 |
| 05 Jun 2024 | 6,604.00 | 6,862.00 | 6,535.55 | 6,836.65 | 6,836.65 | 1,218,517 |
| 04 Jun 2024 | 6,915.95 | 6,915.95 | 6,375.70 | 6,509.55 | 6,509.55 | 3,299,387 |
| 03 Jun 2024 | 6,948.85 | 6,988.70 | 6,832.95 | 6,915.55 | 6,915.55 | 1,148,212 |
| 31 May 2024 | 6,664.95 | 6,771.95 | 6,642.40 | 6,697.70 | 6,697.70 | 2,841,733 |
| 30 May 2024 | 6,779.90 | 6,798.95 | 6,594.05 | 6,616.45 | 6,616.45 | 1,155,575 |
| 29 May 2024 | 6,878.00 | 6,908.00 | 6,785.35 | 6,806.70 | 6,806.70 | 721,331 |
| 28 May 2024 | 6,913.95 | 6,945.00 | 6,856.90 | 6,873.05 | 6,873.05 | 752,867 |
| 27 May 2024 | 6,859.00 | 6,959.55 | 6,810.00 | 6,895.50 | 6,895.50 | 655,471 |
| 24 May 2024 | 6,820.00 | 6,910.00 | 6,793.00 | 6,836.90 | 6,836.90 | 742,043 |
| 23 May 2024 | 6,759.55 | 6,853.50 | 6,730.05 | 6,826.65 | 6,826.65 | 709,317 |
| 22 May 2024 | 6,777.45 | 6,777.45 | 6,727.25 | 6,744.55 | 6,744.55 | 416,046 |
| 21 May 2024 | 6,705.00 | 6,785.00 | 6,705.00 | 6,742.85 | 6,742.85 | 761,624 |
| 17 May 2024 | 6,747.00 | 6,780.00 | 6,701.05 | 6,727.40 | 6,727.40 | 480,158 |
| 16 May 2024 | 6,700.35 | 6,762.10 | 6,623.05 | 6,747.15 | 6,747.15 | 1,059,851 |
| 15 May 2024 | 6,692.00 | 6,731.95 | 6,645.05 | 6,680.00 | 6,680.00 | 595,059 |
| 14 May 2024 | 6,710.00 | 6,741.85 | 6,657.60 | 6,675.70 | 6,675.70 | 755,840 |
| 13 May 2024 | 6,684.00 | 6,744.30 | 6,620.00 | 6,718.75 | 6,718.75 | 512,256 |
| 10 May 2024 | 6,638.90 | 6,698.00 | 6,601.20 | 6,684.15 | 6,684.15 | 824,908 |
| 09 May 2024 | 6,799.90 | 6,832.70 | 6,585.00 | 6,605.15 | 6,605.15 | 1,381,115 |
| 08 May 2024 | 6,871.50 | 6,879.55 | 6,785.00 | 6,799.45 | 6,799.45 | 725,925 |
| 07 May 2024 | 6,889.95 | 6,943.10 | 6,788.00 | 6,872.55 | 6,872.55 | 1,298,126 |
| 06 May 2024 | 7,007.95 | 7,019.95 | 6,845.00 | 6,859.85 | 6,859.85 | 1,229,988 |
| 03 May 2024 | 7,329.00 | 7,400.00 | 6,906.95 | 6,931.50 | 6,931.50 | 6,818,601 |
| 02 May 2024 | 6,937.85 | 6,969.95 | 6,865.00 | 6,882.70 | 6,882.70 | 1,139,572 |
| 30 Apr 2024 | 6,829.95 | 6,975.00 | 6,821.95 | 6,923.55 | 6,923.55 | 1,798,675 |
| 29 Apr 2024 | 6,789.95 | 6,839.60 | 6,713.05 | 6,826.60 | 6,826.60 | 1,681,030 |
| 26 Apr 2024 | 7,000.00 | 7,000.00 | 6,691.50 | 6,731.20 | 6,731.20 | 5,814,723 |
| 25 Apr 2024 | 7,330.00 | 7,364.85 | 7,125.10 | 7,294.90 | 7,294.90 | 1,173,354 |
| 24 Apr 2024 | 7,283.00 | 7,419.45 | 7,250.00 | 7,329.15 | 7,329.15 | 886,929 |
| 23 Apr 2024 | 7,309.00 | 7,339.90 | 7,236.80 | 7,259.90 | 7,259.90 | 1,081,567 |
| 22 Apr 2024 | 7,167.30 | 7,306.00 | 7,167.30 | 7,292.20 | 7,292.20 | 1,165,272 |
| 19 Apr 2024 | 6,840.05 | 7,150.00 | 6,810.05 | 7,119.50 | 7,119.50 | 1,218,375 |
| 18 Apr 2024 | 6,928.10 | 6,995.00 | 6,866.00 | 6,893.20 | 6,893.20 | 1,385,133 |
| 16 Apr 2024 | 7,009.95 | 7,034.30 | 6,931.00 | 6,954.25 | 6,954.25 | 963,293 |
| 15 Apr 2024 | 7,145.05 | 7,198.80 | 7,063.45 | 7,076.25 | 7,076.25 | 758,448 |
| 12 Apr 2024 | 7,224.00 | 7,264.00 | 7,156.30 | 7,229.55 | 7,229.55 | 1,092,588 |
| 10 Apr 2024 | 7,235.90 | 7,254.00 | 7,160.00 | 7,230.25 | 7,230.25 | 567,986 |
| 09 Apr 2024 | 7,220.00 | 7,235.35 | 7,124.50 | 7,193.60 | 7,193.60 | 710,281 |
| 08 Apr 2024 | 7,215.00 | 7,226.95 | 7,142.80 | 7,178.55 | 7,178.55 | 518,210 |
| 05 Apr 2024 | 7,234.75 | 7,259.00 | 7,156.00 | 7,175.65 | 7,175.65 | 1,200,494 |
| 04 Apr 2024 | 7,345.00 | 7,350.00 | 7,255.00 | 7,283.40 | 7,283.40 | 1,040,589 |
| 03 Apr 2024 | 7,197.00 | 7,323.35 | 7,186.15 | 7,309.25 | 7,309.25 | 958,943 |
| 02 Apr 2024 | 7,250.95 | 7,255.00 | 7,135.00 | 7,207.40 | 7,207.40 | 967,615 |
| 01 Apr 2024 | 7,261.25 | 7,343.45 | 7,220.05 | 7,250.95 | 7,250.95 | 1,125,238 |
| 28 Mar 2024 | 7,032.10 | 7,349.30 | 7,032.10 | 7,245.25 | 7,245.25 | 3,574,518 |
| 27 Mar 2024 | 6,945.75 | 7,049.00 | 6,905.00 | 7,022.75 | 7,022.75 | 1,551,275 |
| 26 Mar 2024 | 6,754.50 | 6,945.00 | 6,745.00 | 6,910.10 | 6,910.10 | 1,850,321 |
| 22 Mar 2024 | 6,705.00 | 6,803.00 | 6,686.30 | 6,760.90 | 6,760.90 | 1,125,238 |
| 21 Mar 2024 | 6,707.50 | 6,771.65 | 6,657.15 | 6,715.75 | 6,715.75 | 1,806,092 |
| 20 Mar 2024 | 6,610.00 | 6,731.00 | 6,606.00 | 6,649.50 | 6,649.50 | 1,490,831 |
| 19 Mar 2024 | 6,509.70 | 6,667.20 | 6,505.00 | 6,596.25 | 6,596.25 | 1,408,087 |
| 18 Mar 2024 | 6,514.35 | 6,555.00 | 6,456.10 | 6,504.65 | 6,504.65 | 676,425 |
| 15 Mar 2024 | 6,375.05 | 6,578.00 | 6,360.00 | 6,514.35 | 6,514.35 | 1,970,500 |
| 14 Mar 2024 | 6,456.15 | 6,470.00 | 6,297.80 | 6,397.45 | 6,397.45 | 1,219,865 |
| 13 Mar 2024 | 6,439.25 | 6,514.95 | 6,391.55 | 6,456.15 | 6,456.15 | 1,132,183 |
| 12 Mar 2024 | 6,405.00 | 6,485.00 | 6,341.35 | 6,436.05 | 6,436.05 | 1,094,677 |
| 11 Mar 2024 | 6,550.00 | 6,552.00 | 6,404.00 | 6,433.75 | 6,433.75 | 1,203,971 |
| 07 Mar 2024 | 6,350.00 | 6,468.60 | 6,325.40 | 6,421.05 | 6,421.05 | 1,469,421 |
| 06 Mar 2024 | 6,332.50 | 6,345.90 | 6,187.80 | 6,311.25 | 6,311.25 | 2,104,792 |
| 05 Mar 2024 | 6,602.45 | 6,636.25 | 6,272.00 | 6,324.25 | 6,324.25 | 1,717,558 |
| 04 Mar 2024 | 6,588.00 | 6,639.95 | 6,557.45 | 6,602.45 | 6,602.45 | 397,118 |
| 01 Mar 2024 | 6,511.75 | 6,608.70 | 6,502.10 | 6,571.45 | 6,571.45 | 919,080 |
| 29 Feb 2024 | 6,499.00 | 6,539.00 | 6,366.20 | 6,495.35 | 6,495.35 | 1,699,098 |
| 28 Feb 2024 | 6,572.00 | 6,596.75 | 6,475.00 | 6,498.70 | 6,498.70 | 535,321 |
| 27 Feb 2024 | 6,631.00 | 6,642.00 | 6,491.10 | 6,556.25 | 6,556.25 | 1,150,306 |
| 26 Feb 2024 | 6,690.00 | 6,708.00 | 6,624.20 | 6,643.25 | 6,643.25 | 892,056 |
| 23 Feb 2024 | 6,674.00 | 6,719.00 | 6,632.60 | 6,697.85 | 6,697.85 | 1,280,311 |
| 22 Feb 2024 | 6,691.05 | 6,706.85 | 6,561.00 | 6,674.95 | 6,674.95 | 1,022,374 |
| 21 Feb 2024 | 6,790.00 | 6,790.00 | 6,665.05 | 6,688.80 | 6,688.80 | 854,944 |
| 20 Feb 2024 | 6,711.90 | 6,792.00 | 6,681.25 | 6,763.60 | 6,763.60 | 1,106,709 |
| 19 Feb 2024 | 6,648.90 | 6,806.90 | 6,625.30 | 6,712.80 | 6,712.80 | 1,315,881 |
| 16 Feb 2024 | 6,650.05 | 6,660.00 | 6,602.00 | 6,619.20 | 6,619.20 | 1,029,431 |
| 15 Feb 2024 | 6,646.00 | 6,677.40 | 6,585.65 | 6,619.40 | 6,619.40 | 880,859 |
| 14 Feb 2024 | 6,563.85 | 6,656.00 | 6,550.00 | 6,646.50 | 6,646.50 | 636,126 |
| 13 Feb 2024 | 6,600.00 | 6,639.00 | 6,553.10 | 6,603.65 | 6,603.65 | 948,014 |
| 12 Feb 2024 | 6,669.45 | 6,671.85 | 6,551.50 | 6,569.15 | 6,569.15 | 544,784 |
| 09 Feb 2024 | 6,580.00 | 6,677.70 | 6,572.00 | 6,654.50 | 6,654.50 | 1,209,874 |
| 08 Feb 2024 | 6,731.85 | 6,737.50 | 6,536.70 | 6,575.65 | 6,575.65 | 2,193,209 |
| 07 Feb 2024 | 6,641.00 | 6,737.60 | 6,625.25 | 6,709.20 | 6,709.20 | 1,538,237 |
| 06 Feb 2024 | 6,648.00 | 6,699.00 | 6,535.00 | 6,598.15 | 6,598.15 | 2,439,533 |
| 05 Feb 2024 | 6,894.00 | 6,895.00 | 6,600.00 | 6,608.20 | 6,608.20 | 1,771,222 |
| 02 Feb 2024 | 6,755.00 | 6,910.00 | 6,753.00 | 6,848.30 | 6,848.30 | 1,367,508 |
| 01 Feb 2024 | 6,865.90 | 6,879.95 | 6,733.00 | 6,743.30 | 6,743.30 | 1,911,137 |
| 31 Jan 2024 | 6,820.00 | 6,921.00 | 6,812.00 | 6,862.90 | 6,862.90 | 1,810,512 |
| 30 Jan 2024 | 6,988.50 | 6,988.50 | 6,805.00 | 6,817.20 | 6,817.20 | 4,153,147 |
| 29 Jan 2024 | 7,085.50 | 7,224.95 | 7,085.10 | 7,191.65 | 7,191.65 | 1,860,361 |
| 25 Jan 2024 | 7,055.30 | 7,125.80 | 7,036.00 | 7,085.50 | 7,085.50 | 1,168,349 |
| 24 Jan 2024 | 7,104.00 | 7,104.00 | 6,996.80 | 7,055.30 | 7,055.30 | 2,063,675 |
| 23 Jan 2024 | 7,352.90 | 7,355.00 | 7,042.60 | 7,070.70 | 7,070.70 | 2,533,297 |
| 19 Jan 2024 | 7,360.00 | 7,388.80 | 7,261.25 | 7,319.10 | 7,319.10 | 830,810 |
| 18 Jan 2024 | 7,296.00 | 7,351.75 | 7,234.00 | 7,265.55 | 7,265.55 | 1,686,996 |
| 17 Jan 2024 | 7,303.30 | 7,478.20 | 7,302.20 | 7,358.85 | 7,358.85 | 1,380,271 |
| 16 Jan 2024 | 7,475.00 | 7,614.50 | 7,427.90 | 7,456.65 | 7,456.65 | 1,194,723 |
| *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.