Canada markets closed

Bajaj Finserv Ltd. (BAJAJFINSV.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,579.80-3.70 (-0.23%)
At close: 03:55PM IST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241,589.701,593.601,570.501,579.801,579.8047,502
Jul 04, 20241,606.001,609.001,579.601,583.501,583.5080,083
Jul 03, 20241,580.351,597.001,572.451,594.601,594.60116,758
Jul 02, 20241,584.901,584.951,561.001,579.901,579.90429,470
Jul 01, 20241,590.901,590.901,578.351,580.051,580.05125,997
Jun 28, 20241,600.751,621.851,584.001,587.801,587.80169,033
Jun 27, 20241,608.851,614.001,595.901,602.801,602.8071,613
Jun 26, 20241,609.801,616.101,593.851,600.851,600.8552,199
Jun 25, 20241,594.951,610.001,571.101,602.801,602.8067,752
Jun 24, 20241,565.651,589.001,560.001,587.201,587.2043,489
Jun 21, 20241,580.051,610.001,570.001,579.001,579.00190,099
Jun 21, 20241 Dividend
Jun 20, 20241,598.951,598.951,573.551,586.251,585.2523,055
Jun 19, 20241,599.001,599.001,582.251,594.701,593.6949,573
Jun 18, 20241,592.451,604.001,585.001,598.801,597.7970,996
Jun 14, 20241,590.151,595.001,575.001,592.401,591.4060,634
Jun 13, 20241,585.251,595.651,581.101,590.151,589.1546,538
Jun 12, 20241,572.951,593.351,564.001,579.401,578.4071,554
Jun 11, 20241,570.151,577.251,558.001,568.251,567.2630,862
Jun 10, 20241,594.701,594.701,560.001,565.051,564.06133,799
Jun 07, 20241,535.051,579.501,531.001,564.701,563.71147,922
Jun 06, 20241,538.251,540.501,511.501,526.451,525.49104,814
Jun 05, 20241,481.051,527.501,472.801,518.201,517.2475,776
Jun 04, 20241,570.001,570.001,419.001,478.651,477.72204,551
Jun 03, 20241,559.301,583.201,556.301,575.851,574.8625,572
May 31, 20241,534.251,552.201,518.401,528.451,527.49116,737
May 30, 20241,569.801,574.251,517.451,524.151,523.1934,002
May 29, 20241,599.651,600.601,565.651,569.801,568.81129,514
May 28, 20241,600.001,605.401,590.001,600.001,598.9980,487
May 27, 20241,601.401,610.551,591.001,595.051,594.0498,106
May 24, 20241,609.351,619.801,597.101,601.251,600.2447,153
May 23, 20241,587.001,613.251,582.201,608.551,607.5467,176
May 22, 20241,584.751,589.751,574.751,584.201,583.2016,874
May 21, 20241,584.051,594.151,572.551,582.451,581.4516,138
May 17, 20241,599.751,599.751,579.601,584.501,583.5042,138
May 16, 20241,579.951,600.001,561.001,596.101,595.0942,665
May 15, 20241,581.001,589.401,566.701,569.051,568.0616,661
May 14, 20241,576.651,588.001,570.001,575.851,574.8628,295
May 13, 20241,573.251,587.051,556.451,580.851,579.8539,987
May 10, 20241,562.901,584.001,557.551,573.251,572.2628,072
May 09, 20241,605.001,613.401,560.351,563.101,562.1132,618
May 08, 20241,604.901,620.001,599.051,602.701,601.6917,164
May 07, 20241,621.651,624.551,593.151,614.451,613.43168,740
May 06, 20241,639.951,639.951,607.301,611.551,610.5326,442
May 03, 20241,654.951,725.001,618.851,627.101,626.07280,897
May 02, 20241,616.701,635.001,611.351,616.001,614.9852,656
Apr 30, 20241,597.901,633.701,591.451,615.701,614.6830,215
Apr 29, 20241,604.851,604.851,587.851,595.451,594.4428,854
Apr 26, 20241,651.701,651.701,580.001,597.101,596.09236,853
Apr 25, 20241,626.251,671.601,616.001,655.801,654.7676,413
Apr 24, 20241,624.851,648.801,618.451,630.451,629.4225,025
Apr 23, 20241,630.001,650.251,616.001,620.451,619.4333,864
Apr 22, 20241,620.351,639.351,618.151,629.151,628.1220,906
Apr 19, 20241,582.351,628.801,570.001,618.701,617.6871,609
Apr 18, 20241,619.701,630.151,590.001,594.251,593.2441,500
Apr 16, 20241,632.351,647.801,610.951,618.551,617.5356,266
Apr 15, 20241,675.001,690.801,654.451,657.301,656.2623,387
Apr 12, 20241,701.001,706.001,689.251,698.101,697.0352,748
Apr 10, 20241,711.451,721.901,696.001,703.451,702.3821,214
Apr 09, 20241,696.001,714.951,687.051,709.601,708.5277,487
Apr 08, 20241,686.001,701.001,684.801,689.701,688.6331,295
Apr 05, 20241,664.001,681.401,651.751,675.851,674.7959,528
Apr 04, 20241,654.551,662.451,629.701,655.201,654.1628,221
Apr 03, 20241,656.951,656.951,634.901,639.751,638.7243,678
Apr 02, 20241,658.001,662.401,626.401,657.651,656.6028,949
Apr 01, 20241,663.101,675.251,640.201,645.851,644.8143,554
Mar 28, 20241,593.951,669.001,591.501,643.651,642.61106,499
Mar 27, 20241,593.301,610.001,578.651,581.201,580.2018,092
Mar 26, 20241,592.001,619.001,589.601,593.351,592.3533,950
Mar 22, 20241,585.051,609.701,583.101,587.401,586.4028,385
Mar 21, 20241,592.751,608.901,592.001,602.201,601.1921,391
Mar 20, 20241,589.351,593.501,566.501,584.351,583.3512,800
Mar 19, 20241,577.951,590.001,551.251,581.351,580.3523,546
Mar 18, 20241,570.051,578.651,562.001,576.901,575.9125,134
Mar 15, 20241,549.951,589.601,549.951,571.901,570.9155,396
Mar 14, 20241,568.001,577.251,551.001,564.201,563.2119,034
Mar 13, 20241,594.001,598.251,561.851,572.051,571.0623,045
Mar 12, 20241,594.501,611.001,566.001,593.101,592.1056,639
Mar 11, 20241,586.401,615.301,586.001,599.901,598.8982,409
Mar 07, 20241,552.051,589.001,552.051,582.601,581.6037,003
Mar 06, 20241,560.001,560.001,531.601,551.601,550.6248,761
Mar 05, 20241,625.651,635.651,541.551,550.051,549.0779,103
Mar 04, 20241,610.401,624.651,603.951,619.401,618.3812,973
Mar 01, 20241,591.401,620.251,591.401,613.551,612.5378,297
Feb 29, 20241,583.151,603.001,569.851,594.151,593.1519,288
Feb 28, 20241,601.301,608.701,582.701,584.101,583.1012,800
Feb 27, 20241,611.151,622.501,595.651,599.651,598.6414,756
Feb 26, 20241,616.501,629.251,609.301,613.651,612.6346,558
Feb 23, 20241,585.851,620.601,585.851,616.601,615.58123,454
Feb 22, 20241,587.651,597.951,566.601,593.751,592.7530,639
Feb 21, 20241,603.301,618.001,584.001,586.451,585.4539,040
Feb 20, 20241,620.101,620.101,597.501,603.501,602.4931,843
Feb 19, 20241,579.751,625.051,571.651,620.151,619.1328,268
Feb 16, 20241,571.051,582.651,567.201,575.551,574.5685,393
Feb 15, 20241,588.001,589.951,564.751,569.451,568.4659,018
Feb 14, 20241,565.001,582.001,555.101,579.251,578.25262,297
Feb 13, 20241,558.051,585.501,552.051,568.201,567.2164,821
Feb 12, 20241,575.101,580.101,552.001,557.351,556.3776,440
Feb 09, 20241,575.751,593.401,563.651,571.151,570.1697,075
Feb 08, 20241,597.051,607.251,565.251,570.701,569.7195,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...