Canada markets open in 8 hours 17 minutes

Bajaj Finserv Ltd. (BAJAJFINSV.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,543.80-26.10 (-1.66%)
As of 10:43AM IST. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20241,566.751,575.201,538.551,543.801,543.80476,591
May 29, 20241,594.151,602.351,565.101,569.901,569.901,665,575
May 28, 20241,602.951,605.001,589.451,599.651,599.651,306,333
May 27, 20241,605.001,612.851,590.301,595.801,595.801,365,230
May 24, 20241,609.001,620.001,597.051,601.701,601.70566,278
May 23, 20241,587.101,613.251,581.251,608.451,608.451,547,483
May 22, 20241,582.551,590.001,575.001,583.951,583.95578,669
May 21, 20241,587.501,595.301,572.001,582.551,582.55903,561
May 17, 20241,595.001,598.001,580.051,584.751,584.75699,522
May 16, 20241,575.051,601.001,560.451,596.001,596.001,212,568
May 15, 20241,580.001,589.651,566.601,569.051,569.05581,805
May 14, 20241,575.351,589.901,569.051,576.451,576.45652,248
May 13, 20241,574.001,587.001,556.301,580.551,580.55466,042
May 10, 20241,560.001,584.151,556.001,572.701,572.70768,117
May 09, 20241,606.701,613.101,559.601,564.601,564.601,364,729
May 08, 20241,601.001,620.001,598.751,603.051,603.05802,342
May 07, 20241,621.001,625.001,593.001,615.151,615.151,348,125
May 06, 20241,637.901,637.901,607.051,611.351,611.35725,360
May 03, 20241,650.201,725.001,618.001,627.301,627.305,227,529
May 02, 20241,615.001,635.001,611.001,615.451,615.451,304,846
Apr 30, 20241,596.001,633.951,591.301,615.001,615.001,748,360
Apr 29, 20241,603.001,603.001,587.351,595.651,595.651,132,800
Apr 26, 20241,649.051,649.051,578.451,597.351,597.355,325,417
Apr 25, 20241,630.001,672.001,615.651,655.551,655.551,569,437
Apr 24, 20241,625.001,648.851,618.051,630.351,630.35578,310
Apr 23, 20241,628.601,652.001,616.001,621.101,621.101,297,705
Apr 22, 20241,627.001,648.001,617.501,629.451,629.45703,167
Apr 19, 20241,587.001,628.751,568.701,619.001,619.001,242,066
Apr 18, 20241,625.001,630.101,589.301,593.901,593.901,325,537
Apr 16, 20241,640.001,648.701,611.351,618.501,618.501,528,544
Apr 15, 20241,672.001,692.001,654.201,656.851,656.85828,843
Apr 12, 20241,700.001,706.201,689.551,698.651,698.651,312,132
Apr 10, 20241,717.001,722.001,696.001,704.101,704.101,031,729
Apr 09, 20241,694.951,715.001,687.251,710.401,710.401,284,145
Apr 08, 20241,690.001,702.001,684.851,689.151,689.151,345,380
Apr 05, 20241,658.501,681.501,651.951,677.951,677.952,364,243
Apr 04, 20241,650.001,662.501,630.001,655.801,655.801,328,509
Apr 03, 20241,654.001,654.851,635.001,640.351,640.351,055,536
Apr 02, 20241,650.901,662.901,625.701,656.551,656.551,605,925
Apr 01, 20241,659.051,674.001,640.351,646.001,646.00767,676
Mar 28, 20241,588.001,669.001,588.001,643.851,643.855,210,310
Mar 27, 20241,590.001,609.901,578.201,582.651,582.651,205,575
Mar 26, 20241,589.001,619.001,589.001,593.901,593.901,616,192
Mar 22, 20241,593.001,610.001,583.401,587.551,587.551,570,412
Mar 21, 20241,596.001,609.451,592.001,602.601,602.601,166,497
Mar 20, 20241,582.501,593.501,566.101,584.701,584.70723,724
Mar 19, 20241,574.051,590.001,551.101,581.501,581.501,385,006
Mar 18, 20241,570.951,579.151,561.001,577.051,577.05645,594
Mar 15, 20241,547.501,589.601,547.501,571.451,571.451,929,597
Mar 14, 20241,565.601,580.001,550.101,563.701,563.701,289,823
Mar 13, 20241,592.301,598.951,562.001,573.151,573.151,279,653
Mar 12, 20241,590.101,612.001,565.151,593.551,593.551,587,096
Mar 11, 20241,597.501,616.151,583.001,598.801,598.801,285,565
Mar 07, 20241,557.151,589.651,557.151,582.801,582.801,380,840
Mar 06, 20241,558.001,558.001,530.801,554.601,554.601,239,370
Mar 05, 20241,630.001,636.601,541.151,550.501,550.502,343,463
Mar 04, 20241,616.001,625.001,603.301,619.301,619.30589,948
Mar 01, 20241,597.951,620.301,595.201,613.401,613.40740,120
Feb 29, 20241,584.951,603.601,568.351,593.801,593.801,352,363
Feb 28, 20241,603.001,609.701,580.001,584.501,584.50790,763
Feb 27, 20241,614.301,623.451,595.001,600.601,600.60931,236
Feb 26, 20241,616.001,629.401,610.001,614.301,614.30742,382
Feb 23, 20241,596.001,620.901,596.001,616.551,616.551,199,419
Feb 22, 20241,599.001,599.001,565.851,592.551,592.551,149,519
Feb 21, 20241,604.001,618.601,580.601,586.951,586.95674,394
Feb 20, 20241,617.951,619.001,597.501,602.851,602.851,232,581
Feb 19, 20241,576.001,625.001,572.001,620.151,620.151,162,373
Feb 16, 20241,583.101,585.001,567.051,575.901,575.90850,341
Feb 15, 20241,589.951,590.001,564.551,569.401,569.40803,588
Feb 14, 20241,560.001,583.001,555.001,579.701,579.70763,689
Feb 13, 20241,560.001,586.451,552.201,568.001,568.001,833,289
Feb 12, 20241,578.751,579.301,551.501,557.251,557.25803,753
Feb 09, 20241,586.251,587.301,562.701,570.951,570.951,049,368
Feb 08, 20241,607.951,607.951,565.001,570.551,570.551,486,674
Feb 07, 20241,609.001,623.751,589.401,596.201,596.201,477,982
Feb 06, 20241,626.801,626.801,578.601,597.051,597.052,376,798
Feb 05, 20241,650.001,659.901,608.551,614.901,614.902,578,535
Feb 02, 20241,635.001,664.001,626.701,651.501,651.501,514,648
Feb 01, 20241,632.001,632.001,613.001,622.251,622.251,352,416
Jan 31, 20241,594.001,632.001,585.001,627.301,627.301,486,444
Jan 30, 20241,629.001,629.001,585.001,590.551,590.554,851,835
Jan 29, 20241,630.001,641.601,618.501,636.951,636.95940,220
Jan 25, 20241,621.751,635.001,613.701,630.151,630.151,744,604
Jan 24, 20241,594.701,622.851,578.351,620.851,620.851,393,463
Jan 23, 20241,597.451,615.251,575.001,582.501,582.503,028,946
Jan 19, 20241,590.951,606.351,581.001,600.501,600.501,139,473
Jan 18, 20241,586.001,605.351,559.001,581.151,581.151,133,236
Jan 17, 20241,614.951,622.001,578.051,586.151,586.151,488,186
Jan 16, 20241,634.001,646.301,620.001,623.501,623.501,063,676
Jan 15, 20241,655.001,664.151,630.051,632.401,632.401,089,891
Jan 12, 20241,670.251,674.951,642.001,651.901,651.901,314,964
Jan 11, 20241,679.001,702.651,660.151,669.251,669.25861,924
Jan 10, 20241,685.001,685.001,658.651,671.851,671.85607,010
Jan 09, 20241,710.451,715.001,674.301,682.451,682.451,235,008
Jan 08, 20241,715.951,723.651,690.201,696.351,696.35684,254
Jan 05, 20241,702.951,717.101,697.651,709.501,709.50835,592
Jan 04, 20241,694.351,723.951,690.001,701.951,701.952,268,009
Jan 03, 20241,680.001,708.001,676.001,677.651,677.65804,258
Jan 02, 20241,675.901,689.851,663.451,686.201,686.201,099,965
Jan 01, 20241,685.801,691.701,671.001,676.401,676.40692,280
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...