BAJFINANCE Historical Share Price Data

Bajaj Finance

CMP as on 09-Dec-22 15:59

6,517.45

Open

₹ 6,602.50

Turnover (lac)

₹ 73,731

Prev. Close

₹ 6,581.95

Day's Vol (shares)

₹ 11,31,292

Day's Range (₹)

₹ 6,490.00
₹ 6,618.00

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 ()
09-Dec-2022 6,603 6,618 6,490 6,517 126,258 7,403 586,369 128 -85
08-Dec-2022 6,680 6,680 6,560 6,582 119,652 7,503 645,530 120 -98
07-Dec-2022 6,725 6,725 6,601 6,625 131,763 6,384 461,596 124 -100
06-Dec-2022 6,674 6,735 6,632 6,699 96,565 5,632 390,602 103 24.20
05-Dec-2022 6,675 6,699 6,632 6,660 125,387 6,860 675,021 67 -14
02-Dec-2022 6,730 6,742 6,647 6,676 124,812 9,606 896,441 94.90 -54
01-Dec-2022 6,755 6,770 6,707 6,748 78,473 6,618 549,531 63 -6.90
30-Nov-2022 6,735 6,754 6,678 6,721 91,512 9,961 926,775 76.20 -14
29-Nov-2022 6,775 6,809 6,721 6,734 75,473 4,609 372,862 87.90 -41
28-Nov-2022 6,729 6,833 6,729 6,777 57,204 4,102 224,387 104 48.40
25-Nov-2022 6,770 6,778 6,675 6,748 73,917 5,778 323,178 103 -23
24-Nov-2022 6,814 6,840 6,737 6,771 69,545 5,119 255,937 103 -43
23-Nov-2022 6,719 6,805 6,690 6,780 82,032 6,046 387,179 115 61.60
22-Nov-2022 6,680 6,728 6,660 6,685 91,350 6,420 501,618 67.40 4.80
21-Nov-2022 6,747 6,747 6,610 6,679 113,633 7,152 324,705 137 -68
18-Nov-2022 6,910 6,928 6,750 6,792 117,481 9,049 593,393 178 -118
17-Nov-2022 6,870 6,950 6,832 6,895 75,732 5,069 227,267 118 25.10
16-Nov-2022 7,011 7,035 6,853 6,895 127,141 9,259 565,632 182 -116
15-Nov-2022 7,035 7,062 6,981 7,026 49,071 5,048 429,024 81.40 -9.40
14-Nov-2022 7,055 7,107 7,001 7,026 59,853 6,016 431,076 106 -29
11-Nov-2022 7,149 7,158 6,995 7,051 96,719 8,736 615,019 163 -98
10-Nov-2022 7,158 7,165 6,965 6,975 86,719 7,081 573,758 200 -183

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp