Bajaj Finance Limited (BAJFINANCE.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 7,280.25 | 7,368.15 | 7,248.65 | 7,340.75 | 7,340.75 | 18,602 |
| Jun 13, 2024 | 7,220.55 | 7,324.60 | 7,220.55 | 7,292.05 | 7,292.05 | 56,987 |
| Jun 12, 2024 | 7,138.50 | 7,275.05 | 7,114.60 | 7,219.80 | 7,219.80 | 22,900 |
| Jun 11, 2024 | 7,099.95 | 7,168.05 | 7,054.40 | 7,135.00 | 7,135.00 | 16,650 |
| Jun 10, 2024 | 7,240.15 | 7,250.00 | 7,075.10 | 7,088.05 | 7,088.05 | 25,968 |
| Jun 07, 2024 | 6,990.00 | 7,298.00 | 6,942.25 | 7,190.15 | 7,190.15 | 106,270 |
| Jun 06, 2024 | 6,897.95 | 7,015.00 | 6,821.45 | 6,923.25 | 6,923.25 | 78,324 |
| Jun 05, 2024 | 6,638.45 | 6,864.70 | 6,538.00 | 6,840.10 | 6,840.10 | 24,645 |
| Jun 04, 2024 | 6,917.60 | 6,917.60 | 6,376.55 | 6,508.40 | 6,508.40 | 309,628 |
| Jun 03, 2024 | 6,900.10 | 6,990.45 | 6,830.00 | 6,917.60 | 6,917.60 | 113,628 |
| May 31, 2024 | 6,687.45 | 6,769.85 | 6,660.55 | 6,702.50 | 6,702.50 | 35,738 |
| May 30, 2024 | 6,790.00 | 6,796.45 | 6,596.25 | 6,615.45 | 6,615.45 | 68,510 |
| May 29, 2024 | 6,865.05 | 6,904.20 | 6,787.05 | 6,810.20 | 6,810.20 | 36,694 |
| May 28, 2024 | 6,919.95 | 6,947.10 | 6,855.65 | 6,874.50 | 6,874.50 | 31,045 |
| May 27, 2024 | 6,865.00 | 6,956.50 | 6,811.00 | 6,893.85 | 6,893.85 | 63,136 |
| May 24, 2024 | 6,829.80 | 6,910.30 | 6,795.30 | 6,838.25 | 6,838.25 | 41,739 |
| May 23, 2024 | 6,750.70 | 6,850.00 | 6,730.00 | 6,826.25 | 6,826.25 | 47,491 |
| May 22, 2024 | 6,780.00 | 6,780.00 | 6,730.00 | 6,747.85 | 6,747.85 | 26,824 |
| May 21, 2024 | 6,720.00 | 6,785.35 | 6,704.60 | 6,748.25 | 6,748.25 | 31,219 |
| May 17, 2024 | 6,745.00 | 6,778.50 | 6,702.40 | 6,728.15 | 6,728.15 | 18,776 |
| May 16, 2024 | 6,700.00 | 6,759.00 | 6,625.10 | 6,745.20 | 6,745.20 | 59,177 |
| May 15, 2024 | 6,723.95 | 6,730.00 | 6,646.35 | 6,680.75 | 6,680.75 | 66,610 |
| May 14, 2024 | 6,715.00 | 6,740.00 | 6,658.60 | 6,676.95 | 6,676.95 | 26,814 |
| May 13, 2024 | 6,698.65 | 6,742.90 | 6,620.00 | 6,715.40 | 6,715.40 | 46,767 |
| May 10, 2024 | 6,630.00 | 6,699.75 | 6,603.05 | 6,685.30 | 6,685.30 | 91,289 |
| May 09, 2024 | 6,840.00 | 6,840.00 | 6,583.60 | 6,605.45 | 6,605.45 | 118,601 |
| May 08, 2024 | 6,863.00 | 6,879.20 | 6,787.55 | 6,800.20 | 6,800.20 | 20,609 |
| May 07, 2024 | 6,887.00 | 6,940.00 | 6,787.00 | 6,872.50 | 6,872.50 | 76,246 |
| May 06, 2024 | 7,019.95 | 7,019.95 | 6,844.90 | 6,861.05 | 6,861.05 | 84,339 |
| May 03, 2024 | 7,350.00 | 7,400.00 | 6,909.50 | 6,932.80 | 6,932.80 | 208,302 |
| May 02, 2024 | 6,850.05 | 6,972.45 | 6,850.05 | 6,881.00 | 6,881.00 | 81,298 |
| Apr 30, 2024 | 6,836.80 | 6,972.40 | 6,821.65 | 6,931.05 | 6,931.05 | 104,673 |
| Apr 29, 2024 | 6,839.15 | 6,839.15 | 6,710.45 | 6,827.40 | 6,827.40 | 43,786 |
| Apr 26, 2024 | 7,008.60 | 7,008.60 | 6,691.40 | 6,729.85 | 6,729.85 | 357,244 |
| Apr 25, 2024 | 7,330.00 | 7,362.95 | 7,129.35 | 7,293.90 | 7,293.90 | 27,181 |
| Apr 24, 2024 | 7,285.85 | 7,417.00 | 7,250.05 | 7,327.70 | 7,327.70 | 17,956 |
| Apr 23, 2024 | 7,300.00 | 7,337.50 | 7,237.65 | 7,259.25 | 7,259.25 | 25,665 |
| Apr 22, 2024 | 7,150.40 | 7,299.00 | 7,150.40 | 7,290.70 | 7,290.70 | 82,569 |
| Apr 19, 2024 | 6,849.95 | 7,150.60 | 6,811.05 | 7,122.30 | 7,122.30 | 38,168 |
| Apr 18, 2024 | 6,945.25 | 6,992.25 | 6,868.00 | 6,889.25 | 6,889.25 | 35,081 |
| Apr 16, 2024 | 7,001.35 | 7,037.00 | 6,934.00 | 6,947.35 | 6,947.35 | 63,396 |
| Apr 15, 2024 | 7,081.50 | 7,198.00 | 7,061.55 | 7,075.00 | 7,075.00 | 15,603 |
| Apr 12, 2024 | 7,230.00 | 7,263.35 | 7,154.60 | 7,226.00 | 7,226.00 | 48,587 |
| Apr 10, 2024 | 7,221.05 | 7,250.90 | 7,161.40 | 7,229.10 | 7,229.10 | 24,050 |
| Apr 09, 2024 | 7,215.00 | 7,234.75 | 7,125.00 | 7,192.90 | 7,192.90 | 32,314 |
| Apr 08, 2024 | 7,200.05 | 7,220.35 | 7,143.10 | 7,178.60 | 7,178.60 | 8,807 |
| Apr 05, 2024 | 7,263.95 | 7,263.95 | 7,158.00 | 7,175.20 | 7,175.20 | 32,545 |
| Apr 04, 2024 | 7,325.05 | 7,345.00 | 7,257.75 | 7,282.20 | 7,282.20 | 28,862 |
| Apr 03, 2024 | 7,200.00 | 7,320.00 | 7,182.20 | 7,308.20 | 7,308.20 | 51,915 |
| Apr 02, 2024 | 7,250.00 | 7,250.00 | 7,133.85 | 7,207.65 | 7,207.65 | 18,081 |
| Apr 01, 2024 | 7,269.25 | 7,340.00 | 7,220.45 | 7,249.10 | 7,249.10 | 21,651 |
| Mar 28, 2024 | 7,038.00 | 7,349.65 | 7,038.00 | 7,240.35 | 7,240.35 | 218,738 |
| Mar 27, 2024 | 6,950.00 | 7,045.00 | 6,902.35 | 7,023.20 | 7,023.20 | 80,002 |
| Mar 26, 2024 | 6,710.30 | 6,943.00 | 6,710.30 | 6,910.35 | 6,910.35 | 104,295 |
| Mar 22, 2024 | 6,690.05 | 6,800.00 | 6,690.05 | 6,763.10 | 6,763.10 | 27,202 |
| Mar 21, 2024 | 6,700.65 | 6,771.85 | 6,660.00 | 6,715.70 | 6,715.70 | 26,043 |
| Mar 20, 2024 | 6,600.05 | 6,729.90 | 6,600.05 | 6,647.05 | 6,647.05 | 29,864 |
| Mar 19, 2024 | 6,510.00 | 6,665.00 | 6,505.05 | 6,592.25 | 6,592.25 | 20,684 |
| Mar 18, 2024 | 6,527.35 | 6,557.05 | 6,458.00 | 6,502.65 | 6,502.65 | 43,755 |
| Mar 15, 2024 | 6,386.60 | 6,578.70 | 6,360.35 | 6,513.20 | 6,513.20 | 51,876 |
| Mar 14, 2024 | 6,455.10 | 6,470.00 | 6,300.65 | 6,392.10 | 6,392.10 | 19,172 |
| Mar 13, 2024 | 6,434.10 | 6,515.00 | 6,390.05 | 6,455.25 | 6,455.25 | 22,900 |
| Mar 12, 2024 | 6,412.00 | 6,483.25 | 6,343.20 | 6,434.10 | 6,434.10 | 44,397 |
| Mar 11, 2024 | 6,555.50 | 6,555.50 | 6,406.00 | 6,456.20 | 6,456.20 | 30,125 |
| Mar 07, 2024 | 6,350.00 | 6,467.30 | 6,330.55 | 6,419.30 | 6,419.30 | 104,593 |
| Mar 06, 2024 | 6,326.35 | 6,347.15 | 6,190.00 | 6,311.25 | 6,311.25 | 138,896 |
| Mar 05, 2024 | 6,588.25 | 6,635.00 | 6,275.00 | 6,325.25 | 6,325.25 | 73,014 |
| Mar 04, 2024 | 6,586.35 | 6,638.00 | 6,560.00 | 6,600.45 | 6,600.45 | 24,162 |
| Mar 01, 2024 | 6,519.95 | 6,607.00 | 6,503.00 | 6,571.00 | 6,571.00 | 38,718 |
| Feb 29, 2024 | 6,495.00 | 6,537.00 | 6,368.00 | 6,495.90 | 6,495.90 | 83,113 |
| Feb 28, 2024 | 6,555.20 | 6,595.00 | 6,476.45 | 6,499.95 | 6,499.95 | 22,995 |
| Feb 27, 2024 | 6,664.80 | 6,664.80 | 6,493.80 | 6,555.15 | 6,555.15 | 34,890 |
| Feb 26, 2024 | 6,678.45 | 6,708.50 | 6,623.15 | 6,641.10 | 6,641.10 | 31,956 |
| Feb 23, 2024 | 6,691.05 | 6,718.20 | 6,637.00 | 6,698.30 | 6,698.30 | 33,598 |
| Feb 22, 2024 | 6,747.35 | 6,747.35 | 6,560.05 | 6,673.95 | 6,673.95 | 48,985 |
| Feb 21, 2024 | 6,824.45 | 6,824.45 | 6,667.30 | 6,687.85 | 6,687.85 | 52,223 |
| Feb 20, 2024 | 6,724.90 | 6,791.00 | 6,681.00 | 6,768.65 | 6,768.65 | 70,013 |
| Feb 19, 2024 | 6,641.00 | 6,805.95 | 6,630.00 | 6,714.60 | 6,714.60 | 67,941 |
| Feb 16, 2024 | 6,698.45 | 6,698.45 | 6,601.60 | 6,621.25 | 6,621.25 | 89,473 |
| Feb 15, 2024 | 6,645.70 | 6,675.00 | 6,586.00 | 6,619.90 | 6,619.90 | 43,601 |
| Feb 14, 2024 | 6,599.90 | 6,655.00 | 6,548.00 | 6,645.70 | 6,645.70 | 24,077 |
| Feb 13, 2024 | 6,600.00 | 6,639.35 | 6,555.00 | 6,603.05 | 6,603.05 | 32,181 |
| Feb 12, 2024 | 6,654.95 | 6,670.35 | 6,551.00 | 6,575.60 | 6,575.60 | 72,717 |
| Feb 09, 2024 | 6,597.35 | 6,675.00 | 6,573.50 | 6,654.80 | 6,654.80 | 58,126 |
| Feb 08, 2024 | 6,717.75 | 6,740.00 | 6,540.00 | 6,577.90 | 6,577.90 | 150,590 |
| Feb 07, 2024 | 6,637.05 | 6,733.25 | 6,627.00 | 6,717.70 | 6,717.70 | 66,911 |
| Feb 06, 2024 | 6,669.95 | 6,697.00 | 6,535.15 | 6,601.80 | 6,601.80 | 46,142 |
| Feb 05, 2024 | 6,894.75 | 6,894.75 | 6,591.10 | 6,605.90 | 6,605.90 | 85,563 |
| Feb 02, 2024 | 6,744.05 | 6,909.95 | 6,744.05 | 6,847.70 | 6,847.70 | 110,062 |
| Feb 01, 2024 | 6,870.00 | 6,879.95 | 6,735.00 | 6,743.80 | 6,743.80 | 121,495 |
| Jan 31, 2024 | 6,827.00 | 6,920.20 | 6,815.60 | 6,863.80 | 6,863.80 | 52,244 |
| Jan 30, 2024 | 6,993.00 | 6,993.00 | 6,806.00 | 6,815.60 | 6,815.60 | 257,994 |
| Jan 29, 2024 | 7,099.90 | 7,224.85 | 7,090.65 | 7,187.50 | 7,187.50 | 19,036 |
| Jan 25, 2024 | 7,055.00 | 7,125.00 | 7,039.00 | 7,085.15 | 7,085.15 | 71,544 |
| Jan 24, 2024 | 7,095.15 | 7,108.75 | 7,000.00 | 7,058.80 | 7,058.80 | 48,582 |
| Jan 23, 2024 | 7,340.10 | 7,350.00 | 7,050.00 | 7,070.70 | 7,070.70 | 96,657 |
| Jan 19, 2024 | 7,350.00 | 7,386.00 | 7,259.65 | 7,320.35 | 7,320.35 | 50,511 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 7,300.00 | 7,475.00 | 7,300.00 | 7,357.15 | 7,357.15 | 47,683 |
| Jan 16, 2024 | 7,475.00 | 7,613.75 | 7,430.00 | 7,472.70 | 7,472.70 | 41,869 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.