Home > Share Market > Stocks > Bajaj Finance > BAJFINANCE Share Price History

Bajaj Finance - BAJFINANCE Share Price History

Bajaj Finance

CMP as on 20-May-22 15:59

5,769.60

Open

₹ 5,840.00

Turnover (lac)

₹ 63,385

Prev. Close

₹ 5,707.00

Day's Vol (shares)

₹ 10,98,610

Day's Range (₹)

₹ 5,712.00
₹ 5,841.95

Bajaj Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 5,840 5,842 5,712 5,770 90,935 6,342 288,879 130 -70
19-May-2022 5,651 5,745 5,611 5,707 103,317 6,066 267,860 134 56
18-May-2022 5,890 5,957 5,790 5,815 129,827 9,714 607,145 167 -75
17-May-2022 5,660 5,849 5,652 5,837 121,470 8,084 468,666 197 177
16-May-2022 5,575 5,712 5,488 5,645 137,512 7,953 342,012 224 70.40
13-May-2022 5,700 5,749 5,500 5,516 200,751 11,878 786,082 249 -184
12-May-2022 5,750 5,765 5,506 5,593 277,359 13,950 967,293 259 -157
11-May-2022 5,957 5,997 5,737 5,807 169,810 10,864 667,202 260 -150
10-May-2022 6,000 6,113 5,900 5,928 128,770 7,052 457,985 213 -72
09-May-2022 5,961 6,135 5,833 6,037 174,076 11,618 499,574 303 75.90
06-May-2022 6,201 6,205 5,975 6,000 312,660 18,546 1,648,543 230 -201
05-May-2022 6,400 6,497 6,290 6,309 132,531 9,506 582,176 207 -91
04-May-2022 6,630 6,668 6,290 6,340 173,523 10,670 607,889 378 -290
02-May-2022 6,550 6,650 6,526 6,626 103,297 8,172 564,860 124 76.10
29-Apr-2022 6,800 6,824 6,651 6,672 123,622 9,015 591,694 173 -128
28-Apr-2022 6,748 6,805 6,580 6,728 258,313 16,734 861,123 225 -20
27-Apr-2022 7,100 7,100 6,689 6,714 352,077 27,272 1,582,043 411 -386
26-Apr-2022 7,131 7,263 7,097 7,241 97,051 7,275 289,847 166 110
25-Apr-2022 7,000 7,075 6,950 7,006 73,083 4,800 201,966 125 5.50
22-Apr-2022 7,080 7,207 7,071 7,111 74,930 5,766 334,694 136 30.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity