Bajaj Finance - BAJFINANCE Share Price History

Bajaj Finance

CMP as on 24-Jun-22 15:59

5,587.75

139.60 2.56%

Open

₹ 5,510.00

Turnover (lac)

₹ 72,916

Prev. Close

₹ 5,448.15

Day's Vol (shares)

₹ 13,04,933

Day's Range (₹)

₹ 5,455.00

₹ 5,616.65

Bajaj Finance Historical Data

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
24-Jun-2022	5,510	5,617	5,455	5,588	100,598	7,237	386,635	162	77.80
23-Jun-2022	5,446	5,495	5,343	5,448	99,181	5,990	293,854	152	2.55
22-Jun-2022	5,532	5,532	5,405	5,440	72,120	4,890	232,406	127	-92
21-Jun-2022	5,525	5,564	5,455	5,549	85,949	5,531	233,987	109	24.10
20-Jun-2022	5,428	5,510	5,352	5,470	89,490	6,095	196,128	158	42.40
17-Jun-2022	5,220	5,475	5,220	5,420	164,529	10,390	571,628	255	200
16-Jun-2022	5,565	5,615	5,255	5,284	183,588	11,782	671,304	360	-281
15-Jun-2022	5,418	5,500	5,396	5,485	112,647	9,055	593,034	104	66.90
14-Jun-2022	5,347	5,461	5,284	5,376	155,584	10,145	632,395	177	28.80
13-Jun-2022	5,525	5,554	5,325	5,358	218,776	10,422	785,741	229	-167
10-Jun-2022	5,825	5,835	5,652	5,668	179,356	12,269	1,014,659	183	-158
09-Jun-2022	5,905	5,932	5,855	5,899	77,783	7,293	573,432	76.60	-6.40
08-Jun-2022	5,900	6,054	5,802	5,954	92,796	7,921	269,068	252	54.30
07-Jun-2022	5,980	5,990	5,834	5,879	83,899	5,287	302,142	156	-101
06-Jun-2022	6,008	6,050	5,911	6,021	55,928	4,417	198,509	139	12.80
03-Jun-2022	6,125	6,168	6,014	6,028	70,606	6,372	293,699	154	-97
02-Jun-2022	6,007	6,080	5,949	6,058	64,114	4,521	130,782	131	50.90
01-Jun-2022	6,060	6,130	5,977	6,010	77,572	5,357	304,404	153	-50
31-May-2022	6,110	6,169	6,016	6,082	81,073	9,456	800,130	153	-28
30-May-2022	6,088	6,127	6,041	6,111	63,288	4,978	211,293	85.90	23.20
27-May-2022	5,900	6,077	5,861	5,994	134,033	9,760	343,026	216	93.50
26-May-2022	5,850	5,875	5,653	5,818	100,687	7,251	314,458	222	-32
25-May-2022	5,839	5,878	5,802	5,827	68,945	5,064	302,309	75.90	-12