Bajaj Finserv Share Price History

Bajaj Finserv

CMP as on 25-Sep-21 15:04

₹ 18,557.60
31.60 0.17%

Open

₹ 18,548.00

Turnover (lac)

₹ 45,166

Prev. Close

₹ 18,526.00

Day's Vol (shares)

₹ 2,43,384

Day's Range (₹)

₹ 18,436.60
₹ 18,589.95

CMP as on25-Sep-21 12:28

₹ 18,491.00
-37.45 -0.2%

Open

₹ 18,554.00

Turnover (lac)

₹ 2,105

Prev. Close

₹ 18,528.45

Day's Vol (shares)

₹ 32

Day's Range

₹ 18,471.00
₹ 18,555.00

CMP as on 24-Sep-21 0:00

₹ 18,547.80
19.65 0.11%

Open

₹ 18,579.95

Open Interest(Contracts)

₹ 7,14,225

VWAP

₹ 18,579.15

Day's Vol (shares)

₹ 3,91,725

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 18,345.55
₹ 18,824.80

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 ()
24-Sep-2021 18,600 18,813 18,317 18,526 66,012 6,924 47,385 496 -74
23-Sep-2021 17,788 18,750 17,682 18,504 109,610 13,112 60,107 1,068 716
22-Sep-2021 17,589 17,780 17,505 17,615 42,390 4,528 61,853 275 25.70
21-Sep-2021 17,100 17,655 16,814 17,587 68,602 6,652 56,060 841 487
20-Sep-2021 16,775 17,334 16,700 17,019 58,369 5,562 38,441 634 244
17-Sep-2021 16,840 17,499 16,750 16,840 95,813 11,223 123,185 749 0.20
16-Sep-2021 16,890 16,950 16,625 16,733 27,595 2,585 40,286 325 -157
15-Sep-2021 16,851 16,982 16,802 16,829 23,422 2,081 32,878 180 -22
14-Sep-2021 17,000 17,040 16,796 16,831 34,339 2,695 54,257 244 -169
13-Sep-2021 16,740 16,994 16,580 16,938 43,547 3,643 67,284 414 198
09-Sep-2021 16,594 16,827 16,484 16,751 32,277 3,006 57,551 343 157
08-Sep-2021 16,760 16,889 16,529 16,561 33,517 3,177 74,696 360 -199
07-Sep-2021 16,749 16,945 16,631 16,781 35,938 3,158 37,792 314 32.20
06-Sep-2021 16,835 16,969 16,675 16,747 37,329 2,973 39,848 294 -88
03-Sep-2021 16,777 16,860 16,560 16,734 50,054 4,146 64,019 300 -42
02-Sep-2021 16,865 16,900 16,610 16,703 51,745 4,636 74,074 290 -162
01-Sep-2021 17,166 17,264 16,740 16,786 82,471 7,823 126,345 523 -380
31-Aug-2021 16,500 17,200 16,428 17,149 89,222 11,036 141,074 772 649
30-Aug-2021 16,475 16,595 16,260 16,560 51,864 5,534 57,840 335 85.40
27-Aug-2021 16,080 16,252 15,780 16,196 70,118 7,085 66,963 472 116
26-Aug-2021 16,001 16,124 15,678 15,959 94,129 9,656 100,469 446 -42
Open ZERO Brokerage Demat Account