Bajaj Finserv - BAJAJFINSV Share Price History

Bajaj Finserv

CMP as on 27-May-22 15:46

12,758.40

280.65 2.25%

Open

₹ 12,650.00

Turnover (lac)

₹ 42,043

Prev. Close

₹ 12,477.75

Day's Vol (shares)

₹ 3,29,534

Day's Range (₹)

₹ 12,604.55

₹ 12,890.00

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 ()
27-May-2022	12,650	12,890	12,605	12,758	53,383	4,207	69,386	285	108
26-May-2022	12,450	12,585	12,062	12,478	62,152	4,674	64,107	523	27.80
25-May-2022	12,445	12,588	12,333	12,406	32,145	2,707	37,170	255	-39
24-May-2022	12,590	12,622	12,288	12,357	41,843	3,174	52,111	334	-233
23-May-2022	12,650	12,794	12,500	12,573	39,560	3,540	74,831	294	-77
20-May-2022	12,639	12,699	12,432	12,562	52,232	4,065	63,175	267	-77
19-May-2022	12,482	12,552	12,174	12,414	57,218	3,541	37,953	378	-68
18-May-2022	13,080	13,150	12,610	12,762	62,116	4,811	73,748	540	-318
17-May-2022	12,705	13,021	12,630	12,972	56,667	5,497	169,197	391	267
16-May-2022	12,700	12,779	12,450	12,655	53,695	5,489	178,696	329	-45
13-May-2022	13,129	13,235	12,575	12,608	73,245	4,505	83,450	660	-521
12-May-2022	13,269	13,269	12,750	12,851	71,972	4,211	82,178	519	-418
11-May-2022	13,725	13,831	13,152	13,330	54,652	3,922	54,731	679	-395
10-May-2022	13,820	13,979	13,562	13,630	43,737	3,530	60,703	417	-190
09-May-2022	13,540	14,012	13,363	13,784	66,802	5,554	105,139	649	244
06-May-2022	13,800	13,895	13,510	13,641	76,953	4,806	81,409	385	-160
05-May-2022	14,499	14,711	14,050	14,139	52,795	4,269	48,610	661	-360
04-May-2022	14,957	15,059	14,270	14,322	61,394	4,612	67,089	789	-635
02-May-2022	14,613	15,023	14,600	14,957	38,115	2,828	39,980	423	345
29-Apr-2022	15,280	15,280	14,850	14,911	39,323	3,338	42,641	430	-369
28-Apr-2022	15,000	15,250	14,661	15,012	63,935	5,196	74,950	589	11.90