Bajaj Finance Share Price History

Bajaj Finance

CMP as on 02-Mar-21 15:58

₹ 5,316.30
49.50 0.94%

Open

₹ 5,300.00

Turnover (lac)

₹ 1,17,418

Prev. Close

₹ 5,266.80

Day's Vol (shares)

₹ 22,08,634

Day's Range (₹)

₹ 5,262.05
₹ 5,410.00

CMP as on02-Mar-21 15:49

₹ 5,307.95
41.25 0.78%

Open

₹ 5,308.00

Turnover (lac)

₹ 8,135

Prev. Close

₹ 5,266.70

Day's Vol (shares)

₹ 82,281

Day's Range

₹ 5,262.00
₹ 5,410.00

CMP as on 02-Mar-21 0:00

₹ 5,340.10
39.5 0.75%

Open

₹ 5,314.65

Open Interest(Contracts)

₹ 38,38,250

VWAP

₹ 5,351.38

Day's Vol (shares)

₹ 24,44,000

Day's Range (Ex.Dt. 25 Mar 2021)

₹ 5,282.00
₹ 5,431.00

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 ()
02-Mar-2021 5,300 5,410 5,262 5,316 143,114 11,766 563,942 148 16.30
01-Mar-2021 5,315 5,370 5,195 5,267 129,864 10,733 353,051 175 -48
26-Feb-2021 5,430 5,454 5,221 5,265 231,050 19,710 1,131,618 233 -165
25-Feb-2021 5,601 5,620 5,511 5,530 95,002 8,802 360,027 109 -71
24-Feb-2021 5,444 5,579 5,383 5,563 113,509 10,515 419,118 196 119
23-Feb-2021 5,420 5,505 5,350 5,384 113,673 11,879 337,449 155 -36
22-Feb-2021 5,480 5,539 5,335 5,377 132,228 10,826 331,646 204 -103
19-Feb-2021 5,560 5,622 5,425 5,498 154,750 15,176 399,433 197 -62
18-Feb-2021 5,699 5,715 5,522 5,563 153,582 12,958 585,253 193 -136
17-Feb-2021 5,730 5,799 5,670 5,705 109,776 13,456 554,791 129 -25
16-Feb-2021 5,791 5,822 5,690 5,760 113,930 12,206 212,909 132 -31
15-Feb-2021 5,605 5,799 5,600 5,780 161,491 18,162 491,203 199 175
12-Feb-2021 5,570 5,618 5,532 5,577 87,616 9,055 233,955 85.90 7.45
11-Feb-2021 5,470 5,588 5,456 5,567 108,051 11,265 285,379 132 97.10
10-Feb-2021 5,435 5,502 5,395 5,476 142,815 14,363 404,881 107 41.20
09-Feb-2021 5,538 5,539 5,383 5,400 183,383 12,311 534,719 156 -137
08-Feb-2021 5,542 5,665 5,475 5,498 164,203 15,669 556,373 190 -44
05-Feb-2021 5,526 5,627 5,470 5,539 206,223 24,595 826,342 157 12.60
04-Feb-2021 5,214 5,543 5,206 5,505 278,477 28,727 1,123,647 337 291
03-Feb-2021 5,219 5,270 5,140 5,245 139,498 13,855 533,119 130 26.50
Open ZERO Brokerage Demat Account