Bajaj Finance Share Price History
CMP as on 02-Mar-21 15:58
₹ 5,316.30Open
₹ 5,300.00Turnover (lac)
₹ 1,17,418Prev. Close
₹ 5,266.80Day's Vol (shares)
₹ 22,08,634CMP as on02-Mar-21 15:49
₹ 5,307.95Open
₹ 5,308.00Turnover (lac)
₹ 8,135Prev. Close
₹ 5,266.70Day's Vol (shares)
₹ 82,281CMP as on 02-Mar-21 0:00
₹ 5,340.10Open
₹ 5,314.65Open Interest(Contracts)
₹ 38,38,250VWAP
₹ 5,351.38Day's Vol (shares)
₹ 24,44,000Bajaj Finance Historical Data
| 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 |
