Canada markets close in 1 hour

Bajaj Finance Limited (BAJFINANCE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
6,826.25+78.40 (+1.16%)
At close: 03:58PM IST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20246,750.706,850.006,730.006,826.256,826.2547,491
May 22, 20246,780.006,780.006,730.006,747.856,747.8526,824
May 21, 20246,720.006,785.356,704.606,748.256,748.2531,219
May 17, 20246,745.006,778.506,702.406,728.156,728.1518,776
May 16, 20246,700.006,759.006,625.106,745.206,745.2059,177
May 15, 20246,723.956,730.006,646.356,680.756,680.7566,610
May 14, 20246,715.006,740.006,658.606,676.956,676.9526,814
May 13, 20246,698.656,742.906,620.006,715.406,715.4046,767
May 10, 20246,630.006,699.756,603.056,685.306,685.3091,289
May 09, 20246,840.006,840.006,583.606,605.456,605.45118,601
May 08, 20246,863.006,879.206,787.556,800.206,800.2020,609
May 07, 20246,887.006,940.006,787.006,872.506,872.5076,246
May 06, 20247,019.957,019.956,844.906,861.056,861.0584,339
May 03, 20247,350.007,400.006,909.506,932.806,932.80208,302
May 02, 20246,850.056,972.456,850.056,881.006,881.0081,298
Apr 30, 20246,836.806,972.406,821.656,931.056,931.05104,673
Apr 29, 20246,839.156,839.156,710.456,827.406,827.4043,786
Apr 26, 20247,008.607,008.606,691.406,729.856,729.85357,244
Apr 25, 20247,330.007,362.957,129.357,293.907,293.9027,181
Apr 24, 20247,285.857,417.007,250.057,327.707,327.7017,956
Apr 23, 20247,300.007,337.507,237.657,259.257,259.2525,665
Apr 22, 20247,150.407,299.007,150.407,290.707,290.7082,569
Apr 19, 20246,849.957,150.606,811.057,122.307,122.3038,168
Apr 18, 20246,945.256,992.256,868.006,889.256,889.2535,081
Apr 16, 20247,001.357,037.006,934.006,947.356,947.3563,396
Apr 15, 20247,081.507,198.007,061.557,075.007,075.0015,603
Apr 12, 20247,230.007,263.357,154.607,226.007,226.0048,587
Apr 10, 20247,221.057,250.907,161.407,229.107,229.1024,050
Apr 09, 20247,215.007,234.757,125.007,192.907,192.9032,314
Apr 08, 20247,200.057,220.357,143.107,178.607,178.608,807
Apr 05, 20247,263.957,263.957,158.007,175.207,175.2032,545
Apr 04, 20247,325.057,345.007,257.757,282.207,282.2028,862
Apr 03, 20247,200.007,320.007,182.207,308.207,308.2051,915
Apr 02, 20247,250.007,250.007,133.857,207.657,207.6518,081
Apr 01, 20247,269.257,340.007,220.457,249.107,249.1021,651
Mar 28, 20247,038.007,349.657,038.007,240.357,240.35218,738
Mar 27, 20246,950.007,045.006,902.357,023.207,023.2080,002
Mar 26, 20246,710.306,943.006,710.306,910.356,910.35104,295
Mar 22, 20246,690.056,800.006,690.056,763.106,763.1027,202
Mar 21, 20246,700.656,771.856,660.006,715.706,715.7026,043
Mar 20, 20246,600.056,729.906,600.056,647.056,647.0529,864
Mar 19, 20246,510.006,665.006,505.056,592.256,592.2520,684
Mar 18, 20246,527.356,557.056,458.006,502.656,502.6543,755
Mar 15, 20246,386.606,578.706,360.356,513.206,513.2051,876
Mar 14, 20246,455.106,470.006,300.656,392.106,392.1019,172
Mar 13, 20246,434.106,515.006,390.056,455.256,455.2522,900
Mar 12, 20246,412.006,483.256,343.206,434.106,434.1044,397
Mar 11, 20246,555.506,555.506,406.006,456.206,456.2030,125
Mar 07, 20246,350.006,467.306,330.556,419.306,419.30104,593
Mar 06, 20246,326.356,347.156,190.006,311.256,311.25138,896
Mar 05, 20246,588.256,635.006,275.006,325.256,325.2573,014
Mar 04, 20246,586.356,638.006,560.006,600.456,600.4524,162
Mar 01, 20246,519.956,607.006,503.006,571.006,571.0038,718
Feb 29, 20246,495.006,537.006,368.006,495.906,495.9083,113
Feb 28, 20246,555.206,595.006,476.456,499.956,499.9522,995
Feb 27, 20246,664.806,664.806,493.806,555.156,555.1534,890
Feb 26, 20246,678.456,708.506,623.156,641.106,641.1031,956
Feb 23, 20246,691.056,718.206,637.006,698.306,698.3033,598
Feb 22, 20246,747.356,747.356,560.056,673.956,673.9548,985
Feb 21, 20246,824.456,824.456,667.306,687.856,687.8552,223
Feb 20, 20246,724.906,791.006,681.006,768.656,768.6570,013
Feb 19, 20246,641.006,805.956,630.006,714.606,714.6067,941
Feb 16, 20246,698.456,698.456,601.606,621.256,621.2589,473
Feb 15, 20246,645.706,675.006,586.006,619.906,619.9043,601
Feb 14, 20246,599.906,655.006,548.006,645.706,645.7024,077
Feb 13, 20246,600.006,639.356,555.006,603.056,603.0532,181
Feb 12, 20246,654.956,670.356,551.006,575.606,575.6072,717
Feb 09, 20246,597.356,675.006,573.506,654.806,654.8058,126
Feb 08, 20246,717.756,740.006,540.006,577.906,577.90150,590
Feb 07, 20246,637.056,733.256,627.006,717.706,717.7066,911
Feb 06, 20246,669.956,697.006,535.156,601.806,601.8046,142
Feb 05, 20246,894.756,894.756,591.106,605.906,605.9085,563
Feb 02, 20246,744.056,909.956,744.056,847.706,847.70110,062
Feb 01, 20246,870.006,879.956,735.006,743.806,743.80121,495
Jan 31, 20246,827.006,920.206,815.606,863.806,863.8052,244
Jan 30, 20246,993.006,993.006,806.006,815.606,815.60257,994
Jan 29, 20247,099.907,224.857,090.657,187.507,187.5019,036
Jan 25, 20247,055.007,125.007,039.007,085.157,085.1571,544
Jan 24, 20247,095.157,108.757,000.007,058.807,058.8048,582
Jan 23, 20247,340.107,350.007,050.007,070.707,070.7096,657
Jan 19, 20247,350.007,386.007,259.657,320.357,320.3550,511
Jan 18, 2024------
Jan 17, 20247,300.007,475.007,300.007,357.157,357.1547,683
Jan 16, 20247,475.007,613.757,430.007,472.707,472.7041,869
Jan 15, 20247,662.107,690.007,455.157,476.507,476.5038,774
Jan 12, 20247,675.857,717.807,615.007,655.357,655.3535,033
Jan 11, 20247,684.657,792.457,651.607,670.707,670.7016,883
Jan 10, 20247,719.907,732.507,660.007,678.207,678.2023,975
Jan 09, 20247,829.957,829.957,699.057,721.257,721.25136,202
Jan 08, 20247,676.807,829.807,632.307,734.057,734.0519,108
Jan 05, 20247,727.107,788.007,675.007,710.557,710.55327,621
Jan 04, 20247,545.107,732.007,545.107,704.257,704.2560,758
Jan 03, 20247,431.107,485.207,365.457,382.157,382.1538,253
Jan 02, 20247,300.157,445.007,282.657,431.807,431.8017,483
Jan 01, 20247,327.807,334.007,274.307,298.457,298.459,925
Dec 29, 20237,240.007,344.007,205.057,326.907,326.9029,360
Dec 28, 20237,237.157,291.357,205.007,257.707,257.7029,134
Dec 27, 20237,227.007,320.007,190.807,235.557,235.5550,823
Dec 26, 20237,302.057,344.107,147.457,162.957,162.9529,898
Dec 22, 20237,401.257,437.557,243.407,295.257,295.2554,839
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...