Bajaj Finserv Share Price History

Bajaj Finserv

CMP as on 05-Aug-21 13:56

₹ 14,029.80
-157.40 -1.11%

Open

₹ 14,207.80

Turnover (lac)

₹ 27,909

Prev. Close

₹ 14,187.20

Day's Vol (shares)

₹ 1,98,927

Day's Range (₹)

₹ 14,010.00
₹ 14,248.90

CMP as on05-Aug-21 13:54

₹ 14,031.80
-154.7 -1.09%

Open

₹ 14,340.00

Turnover (lac)

₹ 2,105

Prev. Close

₹ 14,186.50

Day's Vol (shares)

₹ 6,713

Day's Range

₹ 14,014.55
₹ 14,340.00

CMP as on 05-Aug-21 13:55

₹ 14,086.85
-155.7 -1.09%

Open

₹ 14,199.00

Open Interest(Contracts)

₹ 8,47,275

VWAP

₹ 14,126.57

Day's Vol (shares)

₹ 2,23,800

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 14,053.20
₹ 14,278.40

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 ()
04-Aug-2021 14,290 14,485 14,156 14,187 41,935 4,053 69,089 329 -103
03-Aug-2021 14,250 14,318 14,160 14,295 32,725 2,884 54,542 158 45
02-Aug-2021 14,375 14,400 14,083 14,125 44,561 3,757 67,327 317 -250
30-Jul-2021 14,605 14,614 14,161 14,222 51,231 5,069 60,062 453 -383
29-Jul-2021 13,960 14,925 13,940 14,599 108,790 10,264 123,935 985 639
28-Jul-2021 13,848 14,001 13,755 13,971 53,701 4,444 67,282 246 123
27-Jul-2021 13,531 13,845 13,503 13,808 48,419 5,679 107,419 342 277
26-Jul-2021 13,199 13,575 13,155 13,525 49,151 5,652 128,324 421 326
23-Jul-2021 13,044 13,244 12,945 13,201 46,244 3,808 52,112 299 157
22-Jul-2021 12,310 13,100 12,300 13,065 81,198 6,773 89,474 800 755
20-Jul-2021 12,725 12,771 12,537 12,597 28,418 1,834 25,050 234 -128
19-Jul-2021 12,680 12,820 12,643 12,721 26,561 2,395 48,892 177 41.10
16-Jul-2021 12,959 13,025 12,726 12,746 34,235 3,248 97,034 299 -213
15-Jul-2021 12,976 13,110 12,922 12,959 27,078 2,314 31,916 188 -17
14-Jul-2021 12,863 13,033 12,852 12,991 31,091 3,113 72,964 182 129
13-Jul-2021 12,902 12,999 12,805 12,909 37,243 3,535 89,210 194 7
12-Jul-2021 12,889 12,945 12,739 12,909 48,684 5,250 149,283 206 19.90
09-Jul-2021 12,351 12,912 12,345 12,855 82,004 10,061 184,868 567 504
08-Jul-2021 12,320 12,450 12,240 12,334 24,790 2,551 44,473 210 13.90
07-Jul-2021 12,000 12,399 12,000 12,374 57,942 4,977 88,752 399 374
06-Jul-2021 11,890 12,282 11,871 12,091 49,330 3,875 72,112 411 201
05-Jul-2021 11,799 11,942 11,799 11,923 22,350 1,853 26,476 143 124
Open ZERO Brokerage Demat Account