Home > Share Market > Stocks > Bajaj Finserv > BAJAJFINSV Share Price History

Bajaj Finserv - BAJAJFINSV Share Price History

Bajaj Finserv

CMP as on 27-May-22 15:46

12,758.40

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

Bajaj Finserv Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

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