BAJAJFINSV Historical Share Price Data
Bajaj Finserv Ltd Share Price
BAJAJFINSV
CMP as on 26-Apr-24 4:02
₹ 1,597
₹ 1,597
-58.20 | -3.52%
Open
₹ 1,649
₹ 1,649
Turnover(lac)
₹ 85,066
₹ 85,066
Prev. Close
₹ 1,655.55
₹ 1,655.55
Day's Vol (shares)
₹ 5,325,417
₹ 5,325,417
Day's Vol (shares)
₹ 1,578.45 ₹ 1,649.05
CMP as on 26-Apr-24 4:01
₹ 1,597
₹ 1,597
-58.70 | -3.55%
Open
₹ 1,652
₹ 1,652
Turnover(lac)
₹ 3,783
₹ 3,783
Prev. Close
₹ 1,655.80
₹ 1,655.80
Day's Vol (shares)
₹ 236,853
₹ 236,853
Day's Vol (shares)
₹ 1,580.00 ₹ 1,651.70
CMP as on 26-Apr-24 3:29
₹ 1,604
₹ 1,604
-65.55 | -3.93%
Open
₹ 1,640
₹ 1,640
Open Interest(Contracts)
₹ 10,728,000
₹ 10,728,000
VWAP
₹ 1,608.96
₹ 1,608.96
Day's Vol (shares)
₹ 8,088,000
₹ 8,088,000
Day's Vol (shares)
₹ 1,586.00 ₹ 1,640.00
₹ 1,586.00 ₹ 1,640.00
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1589 | 1619 | 1589 | 1593.9 | 87513 | 2593899317.75 | 740464 | 30.00 | 4.90 |
27-Mar-2024 | 1590 | 1609.9 | 1578.2 | 1582.65 | 66120 | 1916574937.85 | 748478 | 31.70 | -7.35 |
28-Mar-2024 | 1588 | 1669 | 1588 | 1643.85 | 201292 | 8568470397.9 | 1646559 | 81.00 | 55.85 |
01-Apr-2024 | 1659.05 | 1674 | 1640.35 | 1646 | 49142 | 1270204338.5 | 241372 | 33.65 | -13.05 |
02-Apr-2024 | 1650.9 | 1662.9 | 1625.7 | 1656.55 | 81137 | 2649166966.85 | 500864 | 37.20 | 5.65 |
03-Apr-2024 | 1654 | 1654.85 | 1635 | 1640.35 | 60750 | 1732481738.55 | 533305 | 19.85 | -13.65 |
04-Apr-2024 | 1650 | 1662.5 | 1630 | 1655.8 | 106890 | 2188410641.35 | 391743 | 32.50 | 5.80 |
05-Apr-2024 | 1658.5 | 1681.5 | 1651.95 | 1677.95 | 82915 | 3951250584.5 | 1309383 | 29.55 | 19.45 |
08-Apr-2024 | 1690 | 1702 | 1684.85 | 1689.15 | 54728 | 2277640417.6 | 850917 | 17.15 | -0.85 |
09-Apr-2024 | 1694.95 | 1715 | 1687.25 | 1710.4 | 61983 | 2185947715.65 | 529027 | 27.75 | 15.45 |
10-Apr-2024 | 1717 | 1722 | 1696 | 1704.1 | 56161 | 1762326568.7 | 605587 | 26.00 | -12.90 |
12-Apr-2024 | 1700 | 1706.2 | 1689.55 | 1698.65 | 86806 | 2228152904.95 | 656967 | 16.65 | -1.35 |
15-Apr-2024 | 1672 | 1692 | 1654.2 | 1656.85 | 61801 | 1383872446.95 | 828843 | 37.80 | -15.15 |
16-Apr-2024 | 1640 | 1648.7 | 1611.35 | 1618.5 | 74625 | 2480609479.85 | 820557 | 37.35 | -21.50 |
18-Apr-2024 | 1625 | 1630.1 | 1589.3 | 1593.9 | 93143 | 2133814011.5 | 497626 | 40.80 | -31.10 |
19-Apr-2024 | 1587 | 1628.75 | 1568.7 | 1619 | 117492 | 1990407642.45 | 497630 | 60.05 | 32.00 |
22-Apr-2024 | 1627 | 1648 | 1617.5 | 1629.45 | 39800 | 1145190702.3 | 366305 | 30.50 | 2.45 |
23-Apr-2024 | 1628.6 | 1652 | 1616 | 1621.1 | 64992 | 2118838302.4 | 563026 | 36.00 | -7.50 |
24-Apr-2024 | 1625 | 1648.85 | 1618.05 | 1630.35 | 46300 | 945782668.9 | 206564 | 30.80 | 5.35 |
25-Apr-2024 | 1630 | 1672 | 1615.65 | 1655.55 | 106131 | 2581426236.95 | 484629 | 56.35 | 25.55 |