BAJAJFINSV Historical Share Price Data
Bajaj Finserv Ltd Share Price
BAJAJFINSV
CMP as on 01-Dec-23 12:00
₹ 1,686
₹ 1,686
12.45 | 0.74%
Open
₹ 1,680
₹ 1,680
Turnover(lac)
₹ 18,565
₹ 18,565
Prev. Close
₹ 1,673.50
₹ 1,673.50
Day's Vol (shares)
₹ 1,101,136
₹ 1,101,136
Day's Vol (shares)
₹ 1,669.95 ₹ 1,688.70
CMP as on 01-Dec-23 12:00
₹ 1,685
₹ 1,685
10.05 | 0.60%
Open
₹ 1,685
₹ 1,685
Turnover(lac)
₹ 3,100
₹ 3,100
Prev. Close
₹ 1,674.80
₹ 1,674.80
Day's Vol (shares)
₹ 183,985
₹ 183,985
Day's Vol (shares)
₹ 1,670.00 ₹ 1,688.00
CMP as on 01-Dec-23 12:00
₹ 1,691
₹ 1,691
5.35 | 0.32%
Open
₹ 1,688
₹ 1,688
Open Interest(Contracts)
₹ 8,136,000
₹ 8,136,000
VWAP
₹ 1,690.38
₹ 1,690.38
Day's Vol (shares)
₹ 1,916,000
₹ 1,916,000
Day's Vol (shares)
₹ 1,680.00 ₹ 1,698.85
₹ 1,680.00 ₹ 1,698.85
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(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1587.7 | 1592.6 | 1566.1 | 1575.6 | 65647 | 1609371929.05 | 370914 | 26.50 | -12.10 |
| 03-Nov-2023 | 1584.25 | 1593.65 | 1527.9 | 1536.15 | 70467 | 3935634481.7 | 1564933 | 65.75 | -48.10 |
| 06-Nov-2023 | 1547 | 1566 | 1540 | 1564.4 | 44191 | 1425139242.3 | 492992 | 26.00 | 17.40 |
| 07-Nov-2023 | 1602 | 1607.8 | 1550 | 1569.8 | 108272 | 3977665996.95 | 743517 | 57.80 | -32.20 |
| 08-Nov-2023 | 1576 | 1579.95 | 1559.2 | 1575.5 | 44373 | 1305780665.65 | 401533 | 20.75 | -0.50 |
| 09-Nov-2023 | 1575 | 1589 | 1569 | 1582.25 | 50758 | 1749585827.95 | 611434 | 20.00 | 7.25 |
| 10-Nov-2023 | 1581 | 1598.8 | 1572.65 | 1596 | 34416 | 1069040443.5 | 346460 | 26.15 | 15.00 |
| 12-Nov-2023 | 1606 | 1607 | 1588.4 | 1594.6 | 11213 | 237054364.7 | 65854 | 18.60 | -11.40 |
| 13-Nov-2023 | 1594.6 | 1597.95 | 1568.7 | 1585.2 | 53808 | 1352912669.55 | 271017 | 29.25 | -9.40 |
| 15-Nov-2023 | 1600 | 1615 | 1579.95 | 1587.05 | 75400 | 2689406254.75 | 853217 | 35.05 | -12.95 |
| 16-Nov-2023 | 1561.05 | 1628 | 1539.05 | 1620.65 | 119177 | 5132171711.7 | 844997 | 88.95 | 59.60 |
| 17-Nov-2023 | 1593.05 | 1620.65 | 1581.6 | 1615.9 | 69157 | 2864802652.5 | 685512 | 39.05 | 22.85 |
| 20-Nov-2023 | 1611.9 | 1616.55 | 1586.15 | 1593.8 | 53277 | 2005793591.7 | 641718 | 30.40 | -18.10 |
| 21-Nov-2023 | 1593.8 | 1616.45 | 1593.6 | 1610.4 | 74886 | 2753666721.15 | 764911 | 22.85 | 16.60 |
| 22-Nov-2023 | 1610 | 1626 | 1602.5 | 1623.9 | 38905 | 1306973388.1 | 396578 | 23.50 | 13.90 |
| 23-Nov-2023 | 1623.9 | 1636.85 | 1620.2 | 1623.95 | 45408 | 1132395277.95 | 235984 | 16.65 | 0.05 |
| 24-Nov-2023 | 1624.45 | 1628.95 | 1612 | 1617.25 | 42845 | 1011964460.7 | 214441 | 16.95 | -7.20 |
| 28-Nov-2023 | 1617.5 | 1657 | 1617.5 | 1654.4 | 70089 | 2569579901.45 | 930983 | 39.50 | 36.90 |
| 29-Nov-2023 | 1660 | 1665 | 1649 | 1653.5 | 58780 | 1236167776.75 | 345451 | 16.00 | -6.50 |
| 30-Nov-2023 | 1653 | 1679.9 | 1644.55 | 1673.5 | 99281 | 2630288089.4 | 853201 | 35.35 | 20.50 |
| 01-Dec-2023 | 1680 | 1688.7 | 1669.95 | 1685.95 | 63027 | 1851512723.4 | 571563 | 18.75 | 5.95 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on