Bajaj Finance Limited (BAJFINANCE.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 7,007.95 | 7,019.95 | 6,845.00 | 6,859.85 | 6,859.85 | 1,229,632 |
| May 03, 2024 | 7,329.00 | 7,400.00 | 6,906.95 | 6,931.50 | 6,931.50 | 6,818,601 |
| May 02, 2024 | 6,937.85 | 6,969.95 | 6,865.00 | 6,882.70 | 6,882.70 | 1,139,572 |
| Apr 30, 2024 | 6,829.95 | 6,975.00 | 6,821.95 | 6,923.55 | 6,923.55 | 1,798,675 |
| Apr 29, 2024 | 6,789.95 | 6,839.60 | 6,713.05 | 6,826.60 | 6,826.60 | 1,681,030 |
| Apr 26, 2024 | 7,000.00 | 7,000.00 | 6,691.50 | 6,731.20 | 6,731.20 | 5,814,723 |
| Apr 25, 2024 | 7,330.00 | 7,364.85 | 7,125.10 | 7,294.90 | 7,294.90 | 1,173,354 |
| Apr 24, 2024 | 7,283.00 | 7,419.45 | 7,250.00 | 7,329.15 | 7,329.15 | 886,929 |
| Apr 23, 2024 | 7,309.00 | 7,339.90 | 7,236.80 | 7,259.90 | 7,259.90 | 1,081,567 |
| Apr 22, 2024 | 7,167.30 | 7,306.00 | 7,167.30 | 7,292.20 | 7,292.20 | 1,165,272 |
| Apr 19, 2024 | 6,840.05 | 7,150.00 | 6,810.05 | 7,119.50 | 7,119.50 | 1,218,375 |
| Apr 18, 2024 | 6,928.10 | 6,995.00 | 6,866.00 | 6,893.20 | 6,893.20 | 1,385,133 |
| Apr 16, 2024 | 7,009.95 | 7,034.30 | 6,931.00 | 6,954.25 | 6,954.25 | 963,293 |
| Apr 15, 2024 | 7,145.05 | 7,198.80 | 7,063.45 | 7,076.25 | 7,076.25 | 758,448 |
| Apr 12, 2024 | 7,224.00 | 7,264.00 | 7,156.30 | 7,229.55 | 7,229.55 | 1,092,588 |
| Apr 10, 2024 | 7,235.90 | 7,254.00 | 7,160.00 | 7,230.25 | 7,230.25 | 567,986 |
| Apr 09, 2024 | 7,220.00 | 7,235.35 | 7,124.50 | 7,193.60 | 7,193.60 | 710,281 |
| Apr 08, 2024 | 7,215.00 | 7,226.95 | 7,142.80 | 7,178.55 | 7,178.55 | 518,210 |
| Apr 05, 2024 | 7,234.75 | 7,259.00 | 7,156.00 | 7,175.65 | 7,175.65 | 1,200,494 |
| Apr 04, 2024 | 7,345.00 | 7,350.00 | 7,255.00 | 7,283.40 | 7,283.40 | 1,040,589 |
| Apr 03, 2024 | 7,197.00 | 7,323.35 | 7,186.15 | 7,309.25 | 7,309.25 | 958,943 |
| Apr 02, 2024 | 7,250.95 | 7,255.00 | 7,135.00 | 7,207.40 | 7,207.40 | 967,615 |
| Apr 01, 2024 | 7,261.25 | 7,343.45 | 7,220.05 | 7,250.95 | 7,250.95 | 1,125,238 |
| Mar 28, 2024 | 7,032.10 | 7,349.30 | 7,032.10 | 7,245.25 | 7,245.25 | 3,574,518 |
| Mar 27, 2024 | 6,945.75 | 7,049.00 | 6,905.00 | 7,022.75 | 7,022.75 | 1,551,275 |
| Mar 26, 2024 | 6,754.50 | 6,945.00 | 6,745.00 | 6,910.10 | 6,910.10 | 1,850,321 |
| Mar 22, 2024 | 6,705.00 | 6,803.00 | 6,686.30 | 6,760.90 | 6,760.90 | 1,125,238 |
| Mar 21, 2024 | 6,707.50 | 6,771.65 | 6,657.15 | 6,715.75 | 6,715.75 | 1,806,092 |
| Mar 20, 2024 | 6,610.00 | 6,731.00 | 6,606.00 | 6,649.50 | 6,649.50 | 1,490,831 |
| Mar 19, 2024 | 6,509.70 | 6,667.20 | 6,505.00 | 6,596.25 | 6,596.25 | 1,408,087 |
| Mar 18, 2024 | 6,514.35 | 6,555.00 | 6,456.10 | 6,504.65 | 6,504.65 | 676,425 |
| Mar 15, 2024 | 6,375.05 | 6,578.00 | 6,360.00 | 6,514.35 | 6,514.35 | 1,970,500 |
| Mar 14, 2024 | 6,456.15 | 6,470.00 | 6,297.80 | 6,397.45 | 6,397.45 | 1,219,865 |
| Mar 13, 2024 | 6,439.25 | 6,514.95 | 6,391.55 | 6,456.15 | 6,456.15 | 1,132,183 |
| Mar 12, 2024 | 6,405.00 | 6,485.00 | 6,341.35 | 6,436.05 | 6,436.05 | 1,094,677 |
| Mar 11, 2024 | 6,550.00 | 6,552.00 | 6,404.00 | 6,433.75 | 6,433.75 | 1,203,971 |
| Mar 07, 2024 | 6,350.00 | 6,468.60 | 6,325.40 | 6,421.05 | 6,421.05 | 1,469,421 |
| Mar 06, 2024 | 6,332.50 | 6,345.90 | 6,187.80 | 6,311.25 | 6,311.25 | 2,104,792 |
| Mar 05, 2024 | 6,602.45 | 6,636.25 | 6,272.00 | 6,324.25 | 6,324.25 | 1,717,558 |
| Mar 04, 2024 | 6,588.00 | 6,639.95 | 6,557.45 | 6,602.45 | 6,602.45 | 397,118 |
| Mar 01, 2024 | 6,511.75 | 6,608.70 | 6,502.10 | 6,571.45 | 6,571.45 | 919,080 |
| Feb 29, 2024 | 6,499.00 | 6,539.00 | 6,366.20 | 6,495.35 | 6,495.35 | 1,699,098 |
| Feb 28, 2024 | 6,572.00 | 6,596.75 | 6,475.00 | 6,498.70 | 6,498.70 | 535,321 |
| Feb 27, 2024 | 6,631.00 | 6,642.00 | 6,491.10 | 6,556.25 | 6,556.25 | 1,150,306 |
| Feb 26, 2024 | 6,690.00 | 6,708.00 | 6,624.20 | 6,643.25 | 6,643.25 | 892,056 |
| Feb 23, 2024 | 6,674.00 | 6,719.00 | 6,632.60 | 6,697.85 | 6,697.85 | 1,280,311 |
| Feb 22, 2024 | 6,691.05 | 6,706.85 | 6,561.00 | 6,674.95 | 6,674.95 | 1,022,374 |
| Feb 21, 2024 | 6,790.00 | 6,790.00 | 6,665.05 | 6,688.80 | 6,688.80 | 854,944 |
| Feb 20, 2024 | 6,711.90 | 6,792.00 | 6,681.25 | 6,763.60 | 6,763.60 | 1,106,709 |
| Feb 19, 2024 | 6,648.90 | 6,806.90 | 6,625.30 | 6,712.80 | 6,712.80 | 1,315,881 |
| Feb 16, 2024 | 6,650.05 | 6,660.00 | 6,602.00 | 6,619.20 | 6,619.20 | 1,029,431 |
| Feb 15, 2024 | 6,646.00 | 6,677.40 | 6,585.65 | 6,619.40 | 6,619.40 | 880,859 |
| Feb 14, 2024 | 6,563.85 | 6,656.00 | 6,550.00 | 6,646.50 | 6,646.50 | 636,126 |
| Feb 13, 2024 | 6,600.00 | 6,639.00 | 6,553.10 | 6,603.65 | 6,603.65 | 948,014 |
| Feb 12, 2024 | 6,669.45 | 6,671.85 | 6,551.50 | 6,569.15 | 6,569.15 | 544,784 |
| Feb 09, 2024 | 6,580.00 | 6,677.70 | 6,572.00 | 6,654.50 | 6,654.50 | 1,209,874 |
| Feb 08, 2024 | 6,731.85 | 6,737.50 | 6,536.70 | 6,575.65 | 6,575.65 | 2,193,209 |
| Feb 07, 2024 | 6,641.00 | 6,737.60 | 6,625.25 | 6,709.20 | 6,709.20 | 1,538,237 |
| Feb 06, 2024 | 6,648.00 | 6,699.00 | 6,535.00 | 6,598.15 | 6,598.15 | 2,439,533 |
| Feb 05, 2024 | 6,894.00 | 6,895.00 | 6,600.00 | 6,608.20 | 6,608.20 | 1,771,222 |
| Feb 02, 2024 | 6,755.00 | 6,910.00 | 6,753.00 | 6,848.30 | 6,848.30 | 1,367,508 |
| Feb 01, 2024 | 6,865.90 | 6,879.95 | 6,733.00 | 6,743.30 | 6,743.30 | 1,911,137 |
| Jan 31, 2024 | 6,820.00 | 6,921.00 | 6,812.00 | 6,862.90 | 6,862.90 | 1,810,512 |
| Jan 30, 2024 | 6,988.50 | 6,988.50 | 6,805.00 | 6,817.20 | 6,817.20 | 4,153,147 |
| Jan 29, 2024 | 7,085.50 | 7,224.95 | 7,085.10 | 7,191.65 | 7,191.65 | 1,860,361 |
| Jan 25, 2024 | 7,055.30 | 7,125.80 | 7,036.00 | 7,085.50 | 7,085.50 | 1,168,349 |
| Jan 24, 2024 | 7,104.00 | 7,104.00 | 6,996.80 | 7,055.30 | 7,055.30 | 2,063,675 |
| Jan 23, 2024 | 7,352.90 | 7,355.00 | 7,042.60 | 7,070.70 | 7,070.70 | 2,533,297 |
| Jan 19, 2024 | 7,360.00 | 7,388.80 | 7,261.25 | 7,319.10 | 7,319.10 | 830,810 |
| Jan 18, 2024 | 7,296.00 | 7,351.75 | 7,234.00 | 7,265.55 | 7,265.55 | 1,686,996 |
| Jan 17, 2024 | 7,303.30 | 7,478.20 | 7,302.20 | 7,358.85 | 7,358.85 | 1,380,271 |
| Jan 16, 2024 | 7,475.00 | 7,614.50 | 7,427.90 | 7,456.65 | 7,456.65 | 1,194,723 |
| Jan 15, 2024 | 7,697.95 | 7,697.95 | 7,454.00 | 7,478.00 | 7,478.00 | 997,220 |
| Jan 12, 2024 | 7,684.00 | 7,718.95 | 7,617.00 | 7,661.05 | 7,661.05 | 808,638 |
| Jan 11, 2024 | 7,680.00 | 7,793.30 | 7,651.05 | 7,669.75 | 7,669.75 | 651,741 |
| Jan 10, 2024 | 7,716.00 | 7,735.25 | 7,660.00 | 7,680.55 | 7,680.55 | 559,072 |
| Jan 09, 2024 | 7,774.00 | 7,810.00 | 7,698.00 | 7,725.45 | 7,725.45 | 1,247,083 |
| Jan 08, 2024 | 7,677.00 | 7,830.00 | 7,631.30 | 7,736.00 | 7,736.00 | 1,121,209 |
| Jan 05, 2024 | 7,734.95 | 7,789.00 | 7,673.10 | 7,711.15 | 7,711.15 | 1,052,601 |
| Jan 04, 2024 | 7,560.00 | 7,733.95 | 7,560.00 | 7,705.55 | 7,705.55 | 2,911,879 |
| Jan 03, 2024 | 7,444.95 | 7,485.85 | 7,368.20 | 7,384.80 | 7,384.80 | 553,405 |
| Jan 02, 2024 | 7,324.00 | 7,445.10 | 7,280.05 | 7,430.05 | 7,430.05 | 1,112,990 |
| Jan 01, 2024 | 7,336.95 | 7,336.95 | 7,273.00 | 7,299.05 | 7,299.05 | 331,489 |
| Dec 29, 2023 | 7,231.65 | 7,343.00 | 7,205.15 | 7,327.75 | 7,327.75 | 912,802 |
| Dec 28, 2023 | 7,275.00 | 7,290.00 | 7,200.00 | 7,258.65 | 7,258.65 | 1,856,064 |
| Dec 27, 2023 | 7,219.90 | 7,323.40 | 7,190.90 | 7,232.80 | 7,232.80 | 1,605,279 |
| Dec 26, 2023 | 7,325.00 | 7,344.00 | 7,145.25 | 7,162.30 | 7,162.30 | 1,225,844 |
| Dec 22, 2023 | 7,418.95 | 7,440.00 | 7,243.00 | 7,295.30 | 7,295.30 | 1,129,485 |
| Dec 21, 2023 | 7,426.60 | 7,477.00 | 7,305.50 | 7,367.15 | 7,367.15 | 913,082 |
| Dec 20, 2023 | 7,650.00 | 7,695.00 | 7,460.15 | 7,493.95 | 7,493.95 | 874,546 |
| Dec 19, 2023 | 7,641.00 | 7,641.60 | 7,535.00 | 7,632.65 | 7,632.65 | 791,408 |
| Dec 18, 2023 | 7,548.00 | 7,610.00 | 7,526.00 | 7,587.60 | 7,587.60 | 1,082,798 |
| Dec 15, 2023 | 7,528.85 | 7,528.90 | 7,445.00 | 7,515.05 | 7,515.05 | 1,173,938 |
| Dec 14, 2023 | 7,368.50 | 7,511.25 | 7,300.10 | 7,474.20 | 7,474.20 | 1,729,567 |
| Dec 13, 2023 | 7,299.85 | 7,304.50 | 7,207.00 | 7,258.00 | 7,258.00 | 682,955 |
| Dec 12, 2023 | 7,280.00 | 7,354.00 | 7,280.00 | 7,314.55 | 7,314.55 | 633,312 |
| Dec 11, 2023 | 7,325.00 | 7,352.70 | 7,270.05 | 7,292.75 | 7,292.75 | 590,055 |
| Dec 08, 2023 | 7,390.55 | 7,398.10 | 7,274.00 | 7,307.60 | 7,307.60 | 1,144,388 |
| Dec 07, 2023 | 7,390.00 | 7,440.00 | 7,326.00 | 7,391.20 | 7,391.20 | 668,862 |
| Dec 06, 2023 | 7,390.00 | 7,459.00 | 7,365.05 | 7,427.10 | 7,427.10 | 701,800 |
| *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.