Bajaj Finserv Ltd. (BAJAJFINSV.NS) NSE

2,004.50

+1.3(+0.06%)

Updated at September 29 01:20PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,0402,003.22,003.22,047.51,996.1754,732
September 25, 20252,069.22,035.62,035.62,0742,032.4952,301
September 24, 20252,084.12,069.22,069.22,088.82,062.9602,541
September 23, 20252,0682,084.42,084.42,0922,0681.18M
September 22, 20252,067.32,069.52,069.52,0822,062.3633,360
September 19, 20252,0692,067.32,067.32,077.22,053.71.97M
September 18, 20252,0662,069.22,069.22,0752,045904,665
September 17, 20252,0882,0572,0572,0902,054.91.2M
September 16, 20252,0852,080.32,080.32,104.92,077.6928,216
September 15, 20252,0782,0802,0802,0972,0681.01M
September 12, 20252,036.12,081.52,081.52,0892,034.31.55M
September 11, 20252,0382,037.82,037.82,048.82,028.4720,820
September 10, 20252,035.12,038.22,038.22,0472,026.6927,634
September 09, 20252,0122,025.32,025.32,0392,0121.24M
September 08, 20252,014.42,008.42,008.42,026.42,006.1338,055
September 05, 20252,013.92,014.42,014.42,023.82,002.11.08M
September 04, 20251,9852,002.22,002.22,033.81,9712.46M
September 03, 20251,9501,966.11,966.11,9721,950934,230
September 02, 20251,9451,955.91,955.91,958.71,938.6907,972
September 01, 20251,918.91,943.51,943.51,9461,913590,079
August 29, 20251,923.11,913.51,913.51,931.11,910735,262
August 28, 20251,9201,917.61,917.61,939.71,910.6985,010
August 26, 20251,9601,924.21,924.21,963.41,917.61.18M
August 25, 20251,959.11,963.81,963.81,967.81,953869,509
August 22, 20251,9751,965.91,965.91,977.31,963.5709,515
August 21, 20251,9841,9801,9801,9981,974.52.35M
August 20, 20251,972.81,958.51,958.51,976.51,949.21.46M
August 19, 20251,9941,972.21,972.21,997.61,964.81.39M
August 18, 20251,9501,993.51,993.52,0171,9501.47M
August 14, 20251,914.41,925.11,925.11,939.11,912.5765,784
August 13, 20251,9141,914.41,914.41,9201,892.9710,014
August 12, 20251,9251,9081,9081,934.31,904900,279
August 11, 20251,9181,922.81,922.81,939.81,903.11.49M
August 08, 20251,9151,919.21,919.21,929.71,906.4507,964
August 07, 20251,919.71,9141,9141,932.91,890.6905,353
August 06, 20251,939.41,9241,9241,946.71,912.2875,588
August 05, 20251,930.11,939.41,939.41,942.71,9161.1M
August 04, 20251,9231,933.61,933.61,944.41,923982,530
August 01, 20251,9451,916.31,916.31,977.91,911.2836,972
July 31, 20251,953.11,9481,9481,968.31,941.1985,551
July 30, 20251,972.71,959.81,959.81,989.11,945.1932,980
July 29, 20251,977.81,972.61,972.61,984.51,943.8847,930
July 28, 20251,9901,977.81,977.82,0231,971.11.47M
July 25, 20251,9991,985.81,985.82,0001,932.94.1M
July 24, 20252,060.52,032.32,032.32,060.62,025658,970
July 23, 20252,047.72,060.52,060.52,063.22,033.7878,101
July 22, 20252,047.92,039.62,039.62,0492,015.21.21M
July 21, 20252,026.92,053.92,053.92,0562,017.6999,643
July 18, 20252,029.92,029.62,029.62,038.92,007.3995,758
July 17, 20252,037.62,026.52,026.52,047.52,020.3458,912
July 16, 20252,040.12,0362,0362,043.72,018.1633,130
July 15, 20252,0102,036.52,036.52,0462,004.1888,116
July 14, 20252,0102,003.62,003.62,0151,989605,225
July 11, 20252,0372,017.22,017.22,040.72,000.21.15M
July 10, 20252,0342,039.42,039.42,0492,021.81.23M
July 09, 20252,0132,026.42,026.42,037.62,0121.16M
July 08, 20252,0002,018.32,018.32,020.61,998.7986,796
July 07, 20251,996.82,006.42,006.42,016.91,993861,699
July 04, 20251,9931,994.41,994.42,032.91,9851.51M
July 03, 20252,0081,980.71,980.72,014.41,977.61.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved