BAJFINANCE Historical Share Price Data

Bajaj Finance

CMP as on 09-Dec-22 15:59

6,517.45

-64.50 -0.98%

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

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 ()
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