Bajaj Finance Share Price History

Bajaj Finance

CMP as on 13-Apr-21 15:55

₹ 4,728.75
217.75 4.83%

Open

₹ 4,535.10

Turnover (lac)

₹ 1,50,139

Prev. Close

₹ 4,511.00

Day's Vol (shares)

₹ 31,75,018

Day's Range (₹)

₹ 4,514.05
₹ 4,774.90

CMP as on13-Apr-21 15:55

₹ 4,727.40
214.45 4.75%

Open

₹ 4,525.00

Turnover (lac)

₹ 8,135

Prev. Close

₹ 4,512.95

Day's Vol (shares)

₹ 1,95,486

Day's Range

₹ 4,515.00
₹ 4,776.15

CMP as on 13-Apr-21 15:35

₹ 4,731.45
208.05 4.6%

Open

₹ 4,541.95

Open Interest(Contracts)

₹ 41,26,750

VWAP

₹ 4,674.89

Day's Vol (shares)

₹ 32,22,500

Day's Range (Ex.Dt. 29 Apr 2021)

₹ 4,531.60
₹ 4,788.95

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 ()
12-Apr-2021 4,740 4,740 4,400 4,511 334,289 20,408 1,261,611 340 -229
09-Apr-2021 5,000 5,010 4,845 4,872 239,654 14,249 1,274,214 165 -128
08-Apr-2021 5,100 5,115 5,015 5,030 114,649 7,125 383,568 100 -71
07-Apr-2021 4,980 5,109 4,940 5,077 130,810 12,119 609,473 169 97.10
06-Apr-2021 5,050 5,059 4,953 4,993 137,243 10,371 358,598 107 -57
05-Apr-2021 5,259 5,259 4,921 4,963 260,025 18,717 1,078,850 338 -297
01-Apr-2021 5,210 5,289 5,162 5,272 106,992 11,200 827,844 127 62.10
31-Mar-2021 5,185 5,219 5,123 5,150 141,930 9,524 711,501 95.90 -35
30-Mar-2021 5,235 5,260 5,150 5,194 127,427 9,604 662,076 110 -41
26-Mar-2021 5,170 5,248 5,135 5,183 147,771 12,208 594,056 113 13.10
25-Mar-2021 5,280 5,300 5,103 5,122 145,235 12,089 422,514 197 -158
24-Mar-2021 5,374 5,374 5,260 5,270 107,183 9,208 346,628 114 -104
23-Mar-2021 5,410 5,445 5,350 5,379 123,574 9,968 407,343 95 -31
22-Mar-2021 5,447 5,497 5,337 5,389 136,945 10,466 317,881 160 -57
19-Mar-2021 5,316 5,479 5,190 5,453 180,398 17,134 863,992 289 137
18-Mar-2021 5,423 5,545 5,305 5,372 148,245 12,725 515,092 240 -51
17-Mar-2021 5,460 5,460 5,344 5,360 76,765 6,128 188,610 116 -100
16-Mar-2021 5,488 5,507 5,420 5,456 101,760 8,533 218,360 87 -33
15-Mar-2021 5,571 5,586 5,351 5,439 132,599 11,310 357,987 235 -132
Open ZERO Brokerage Demat Account