Bajaj Finance Share Price History
CMP as on 13-Apr-21 15:55
₹ 4,728.75Open
₹ 4,535.10Turnover (lac)
₹ 1,50,139Prev. Close
₹ 4,511.00Day's Vol (shares)
₹ 31,75,018CMP as on13-Apr-21 15:55
₹ 4,727.40Open
₹ 4,525.00Turnover (lac)
₹ 8,135Prev. Close
₹ 4,512.95Day's Vol (shares)
₹ 1,95,486CMP as on 13-Apr-21 15:35
₹ 4,731.45Open
₹ 4,541.95Open Interest(Contracts)
₹ 41,26,750VWAP
₹ 4,674.89Day's Vol (shares)
₹ 32,22,500Bajaj Finance Historical Data
| 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 |
