Bajaj Finserv Ltd. (BAJAJFINSV.NS) NSE

2,103.50

+54.3(+2.65%)

Updated at December 05 12:42PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,0462,049.22,049.22,061.92,034758,592
December 03, 20252,065.92,0462,0462,072.42,035785,536
December 02, 20252,070.12,065.92,065.92,081.52,059.5682,600
December 01, 20252,102.52,081.82,081.82,105.92,075534,285
November 28, 20252,1102,0942,0942,1132,086.5590,668
November 27, 20252,085.12,103.22,103.22,1182,075.61.13M
November 26, 20252,0352,085.12,085.12,088.52,030.9928,381
November 25, 20252,0392,030.22,030.22,051.52,026.4688,290
November 24, 20252,0642,030.82,030.82,0642,025.81.42M
November 21, 20252,1002,052.42,052.42,1002,045.11.02M
November 19, 20252,059.42,050.22,050.22,059.42,035704,804
November 18, 20252,0732,050.22,050.22,075.52,047734,236
November 17, 20252,065.82,079.62,079.62,081.12,055817,597
November 14, 20252,0502,065.82,065.82,0722,044.21.43M
November 13, 20252,0452,056.22,056.22,072.42,032.31.84M
November 12, 20252,009.52,035.52,035.52,0391,9952.4M
November 11, 20252,0851,989.41,989.42,0991,952.44.94M
November 10, 20252,114.72,118.32,118.32,126.82,096.3985,115
November 07, 20252,0602,102.12,102.12,1122,042.8839,134
November 06, 20252,0792,063.22,063.22,080.42,057.21.18M
November 04, 20252,0872,073.22,073.22,098.82,061.5610,128
November 03, 20252,0862,081.62,081.62,1002,070546,968
October 31, 20252,1152,088.32,088.32,128.92,085.4586,254
October 30, 20252,1402,114.62,114.62,1462,101.3488,305
October 29, 20252,1502,1372,1372,1502,124.2343,434
October 28, 20252,1722,140.22,140.22,188.72,123.11.2M
October 27, 20252,159.52,170.22,170.22,178.52,149.9433,665
October 24, 20252,176.62,159.52,159.52,1842,144.6517,217
October 23, 20252,1702,176.62,176.62,1952,159.11.29M
October 21, 20252,1502,169.12,169.12,1842,134367,784
October 20, 20252,0882,139.82,139.82,149.52,0881.84M
October 17, 20252,0902,083.72,083.72,1042,077609,391
October 16, 20252,078.52,090.22,090.22,1002,0781.42M
October 15, 20252,024.52,084.12,084.12,088.82,020.11.5M
October 14, 20252,024.92,019.42,019.42,036.82,006.6668,246
October 13, 20252,004.12,020.42,020.42,0251,996.61.01M
October 10, 20252,014.62,004.32,004.32,0262,001.2772,378
October 09, 20252,013.62,014.62,014.62,025.92,005437,356
October 08, 20252,031.52,013.62,013.62,038.22,005369,535
October 07, 20252,038.72,032.62,032.62,056.42,029641,470
October 06, 20251,996.12,033.22,033.22,042.21,995.1821,927
October 03, 20252,016.52,000.92,000.92,0171,968789,046
October 01, 20252,008.92,0072,0072,0141,979.5683,562
September 30, 20252,0252,006.42,006.42,036.42,001924,554
September 29, 20252,007.92,024.72,024.72,0311,994.92.01M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved