Home > Share Market > Stocks > Bajaj Finance > BAJFINANCE Share Price History

Bajaj Finance - BAJFINANCE Share Price History

Bajaj Finance

CMP as on 24-Jun-22 15:59

5,587.75

Open

₹ 5,510.00

Turnover (lac)

₹ 72,916

Prev. Close

₹ 5,448.15

Day's Vol (shares)

₹ 13,04,933

Day's Range (₹)

₹ 5,455.00
₹ 5,616.65

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 ()
24-Jun-2022 5,510 5,617 5,455 5,588 100,598 7,237 386,635 162 77.80
23-Jun-2022 5,446 5,495 5,343 5,448 99,181 5,990 293,854 152 2.55
22-Jun-2022 5,532 5,532 5,405 5,440 72,120 4,890 232,406 127 -92
21-Jun-2022 5,525 5,564 5,455 5,549 85,949 5,531 233,987 109 24.10
20-Jun-2022 5,428 5,510 5,352 5,470 89,490 6,095 196,128 158 42.40
17-Jun-2022 5,220 5,475 5,220 5,420 164,529 10,390 571,628 255 200
16-Jun-2022 5,565 5,615 5,255 5,284 183,588 11,782 671,304 360 -281
15-Jun-2022 5,418 5,500 5,396 5,485 112,647 9,055 593,034 104 66.90
14-Jun-2022 5,347 5,461 5,284 5,376 155,584 10,145 632,395 177 28.80
13-Jun-2022 5,525 5,554 5,325 5,358 218,776 10,422 785,741 229 -167
10-Jun-2022 5,825 5,835 5,652 5,668 179,356 12,269 1,014,659 183 -158
09-Jun-2022 5,905 5,932 5,855 5,899 77,783 7,293 573,432 76.60 -6.40
08-Jun-2022 5,900 6,054 5,802 5,954 92,796 7,921 269,068 252 54.30
07-Jun-2022 5,980 5,990 5,834 5,879 83,899 5,287 302,142 156 -101
06-Jun-2022 6,008 6,050 5,911 6,021 55,928 4,417 198,509 139 12.80
03-Jun-2022 6,125 6,168 6,014 6,028 70,606 6,372 293,699 154 -97
02-Jun-2022 6,007 6,080 5,949 6,058 64,114 4,521 130,782 131 50.90
01-Jun-2022 6,060 6,130 5,977 6,010 77,572 5,357 304,404 153 -50
31-May-2022 6,110 6,169 6,016 6,082 81,073 9,456 800,130 153 -28
30-May-2022 6,088 6,127 6,041 6,111 63,288 4,978 211,293 85.90 23.20
27-May-2022 5,900 6,077 5,861 5,994 134,033 9,760 343,026 216 93.50
26-May-2022 5,850 5,875 5,653 5,818 100,687 7,251 314,458 222 -32
25-May-2022 5,839 5,878 5,802 5,827 68,945 5,064 302,309 75.90 -12

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity