Canada markets closed

Bajaj Finserv Ltd. (532978.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241,599.751,599.751,579.601,584.501,584.5042,138
May 16, 20241,579.951,600.001,561.001,596.101,596.1042,665
May 15, 20241,581.001,589.401,566.701,569.051,569.0516,661
May 14, 20241,576.651,588.001,570.001,575.851,575.8528,295
May 13, 20241,573.251,587.051,556.451,580.851,580.8539,987
May 10, 20241,562.901,584.001,557.551,573.251,573.2528,072
May 09, 20241,605.001,613.401,560.351,563.101,563.1032,618
May 08, 20241,604.901,620.001,599.051,602.701,602.7017,164
May 07, 20241,621.651,624.551,593.151,614.451,614.45168,740
May 06, 20241,639.951,639.951,607.301,611.551,611.5526,442
May 03, 20241,654.951,725.001,618.851,627.101,627.10280,897
May 02, 20241,616.701,635.001,611.351,616.001,616.0052,656
May 01, 2024------
Apr 30, 20241,597.901,633.701,591.451,615.701,615.7030,215
Apr 29, 20241,604.851,604.851,587.851,595.451,595.4528,854
Apr 26, 20241,651.701,651.701,580.001,597.101,597.10236,853
Apr 25, 20241,626.251,671.601,616.001,655.801,655.8076,413
Apr 24, 20241,624.851,648.801,618.451,630.451,630.4525,025
Apr 23, 20241,630.001,650.251,616.001,620.451,620.4533,864
Apr 22, 20241,620.351,639.351,618.151,629.151,629.1520,906
Apr 19, 20241,582.351,628.801,570.001,618.701,618.7071,609
Apr 18, 20241,619.701,630.151,590.001,594.251,594.2541,500
Apr 17, 2024------
Apr 16, 20241,632.351,647.801,610.951,618.551,618.5556,266
Apr 15, 20241,675.001,690.801,654.451,657.301,657.3023,387
Apr 12, 20241,701.001,706.001,689.251,698.101,698.1052,748
Apr 11, 2024------
Apr 10, 20241,711.451,721.901,696.001,704.701,704.7021,214
Apr 09, 20241,696.001,714.951,687.051,709.601,709.6077,487
Apr 08, 20241,686.001,701.001,684.801,689.701,689.7031,295
Apr 05, 20241,664.001,681.401,651.751,675.851,675.8559,528
Apr 04, 20241,654.551,662.451,629.701,655.201,655.2028,221
Apr 03, 20241,656.951,656.951,634.901,639.751,639.7543,678
Apr 02, 20241,658.001,662.401,626.401,657.651,657.6528,949
Apr 01, 20241,663.101,675.251,640.201,645.851,645.8543,554
Mar 28, 20241,593.951,669.001,591.501,643.651,643.65106,499
Mar 27, 20241,593.301,610.001,578.651,581.201,581.2018,092
Mar 26, 20241,592.001,619.001,589.601,593.351,593.3533,950
Mar 25, 2024------
Mar 22, 20241,585.051,609.701,583.101,587.401,587.4028,385
Mar 21, 20241,592.751,608.901,592.001,602.201,602.2021,391
Mar 20, 20241,589.351,593.501,566.501,584.351,584.3512,800
Mar 19, 20241,577.951,590.001,551.251,581.351,581.3523,546
Mar 18, 20241,570.051,578.651,562.001,576.901,576.9025,134
Mar 15, 2024------
Mar 14, 20241,568.001,577.251,551.001,564.201,564.2019,034
Mar 13, 20241,594.001,598.251,561.851,572.051,572.0523,045
Mar 12, 20241,594.501,611.001,566.001,593.101,593.1056,639
Mar 11, 20241,586.401,615.301,586.001,599.901,599.9082,409
Mar 08, 2024------
Mar 07, 20241,552.051,589.001,552.051,582.601,582.6037,003
Mar 06, 20241,560.001,560.001,531.601,551.601,551.6048,761
Mar 05, 20241,625.651,635.651,541.551,550.051,550.0579,103
Mar 04, 20241,610.401,624.651,603.951,619.401,619.4012,973
Mar 01, 20241,591.401,620.251,591.401,613.551,613.5578,297
Feb 29, 20241,583.151,603.001,569.851,594.151,594.1519,288
Feb 28, 20241,601.301,608.701,582.701,584.101,584.1012,800
Feb 27, 20241,611.151,622.501,595.651,599.651,599.6514,756
Feb 26, 20241,616.501,629.251,609.301,613.651,613.6546,558
Feb 23, 20241,585.851,620.601,585.851,616.601,616.60123,454
Feb 22, 20241,587.651,597.951,566.601,593.751,593.7530,639
Feb 21, 20241,603.301,618.001,584.001,586.451,586.4539,040
Feb 20, 20241,620.101,620.101,597.501,603.501,603.5031,843
Feb 16, 20241,571.051,582.651,567.201,575.551,575.5585,393
Feb 15, 20241,588.001,589.951,564.751,569.451,569.4559,018
Feb 14, 20241,565.001,582.001,555.101,579.251,579.25262,297
Feb 13, 20241,558.051,585.501,552.051,568.201,568.2064,821
Feb 12, 20241,575.101,580.101,552.001,557.351,557.3576,440
Feb 09, 20241,575.751,593.401,563.651,571.151,571.1597,075
Feb 08, 20241,597.051,607.251,565.251,570.701,570.7095,923
Feb 07, 20241,610.001,623.201,590.001,596.901,596.9049,352
Feb 06, 20241,628.851,628.851,579.601,597.101,597.1032,960
Feb 05, 20241,641.201,660.001,608.301,614.501,614.5099,707
Feb 02, 20241,630.451,663.551,629.601,652.151,652.1575,450
Feb 01, 20241,630.901,630.901,613.751,621.751,621.7515,358
Jan 31, 20241,592.051,632.001,585.101,627.151,627.1576,434
Jan 30, 20241,625.101,626.351,585.101,590.951,590.95130,373
Jan 29, 20241,632.051,640.051,618.451,637.001,637.0061,099
Jan 26, 20241,630.201,630.201,630.201,630.201,630.20-
Jan 25, 20241,613.351,632.851,613.351,630.201,630.2096,768
Jan 24, 20241,587.301,622.251,577.801,620.651,620.6573,586
Jan 23, 20241,583.151,615.001,575.901,584.001,584.0044,145
Jan 22, 20241,600.401,600.401,600.401,600.401,600.40-
Jan 19, 20241,581.951,605.001,581.951,600.401,600.4042,708
Jan 18, 20241,583.151,604.001,558.701,581.101,581.1030,033
Jan 17, 20241,615.201,622.551,578.101,584.951,584.9588,905
Jan 16, 20241,632.301,645.001,621.201,623.651,623.6535,785
Jan 12, 20241,679.201,679.201,642.051,651.651,651.6575,256
Jan 11, 20241,682.151,701.301,660.101,669.251,669.2541,188
Jan 10, 20241,683.251,684.251,659.601,671.951,671.9515,871
Jan 09, 20241,708.351,714.301,675.001,681.851,681.8563,306
Jan 08, 20241,710.201,723.001,691.901,696.701,696.7023,290
Jan 05, 20241,700.151,717.001,698.051,709.251,709.25117,600
Jan 04, 20241,691.101,724.001,691.101,701.501,701.50135,537
Jan 03, 20241,678.001,708.001,675.251,677.201,677.2054,124
Jan 02, 20241,678.901,689.001,664.601,686.601,686.6018,351
Dec 29, 20231,677.201,693.201,675.151,685.401,685.4032,641
Dec 28, 20231,679.951,699.001,667.551,680.151,680.1576,429
Dec 27, 20231,656.201,674.051,655.001,669.501,669.5049,719
Dec 26, 20231,671.051,683.601,638.001,647.651,647.6541,547
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...