BAJAJFINSV Historical Share Price Data

Bajaj Finserv

CMP as on 12-Aug-22 15:58

15,765.45

28.50 0.18%

Open

₹ 15,770.00

Turnover (lac)

₹ 32,359

Prev. Close

₹ 15,736.95

Day's Vol (shares)

₹ 2,05,251

Day's Range (₹)

₹ 15,680.00

₹ 15,888.40

Bajaj Finserv Historical Data

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
12-Aug-2022	15,770	15,888	15,680	15,765	32,269	3,242	44,162	208	-4.50
11-Aug-2022	15,930	15,930	15,701	15,737	41,434	4,007	71,985	229	-193
10-Aug-2022	15,530	15,674	15,426	15,643	57,050	6,893	143,380	248	113
08-Aug-2022	15,065	15,589	15,041	15,531	65,527	7,500	130,049	548	466
05-Aug-2022	15,176	15,251	15,023	15,086	36,220	3,151	62,650	228	-90
04-Aug-2022	15,349	15,407	15,055	15,185	47,447	4,746	66,690	352	-164
03-Aug-2022	15,210	15,338	15,115	15,244	48,164	4,712	57,546	223	33.90
02-Aug-2022	15,000	15,290	14,861	15,224	63,863	6,429	68,247	429	224
01-Aug-2022	15,200	15,250	14,931	15,073	67,140	6,494	100,167	319	-127
29-Jul-2022	15,000	15,201	14,812	15,048	138,309	15,706	208,493	389	47.60
28-Jul-2022	13,507	15,223	13,507	14,642	250,533	23,312	340,008	1,716	1,135
27-Jul-2022	13,350	13,389	13,010	13,307	76,846	7,048	105,863	379	-43
26-Jul-2022	13,000	13,549	12,790	13,313	173,312	17,515	188,427	759	313
25-Jul-2022	12,700	12,795	12,570	12,620	30,015	2,212	35,418	225	-80
22-Jul-2022	12,826	12,865	12,658	12,754	45,852	3,853	100,577	207	-71
21-Jul-2022	12,400	12,757	12,381	12,716	36,138	3,415	73,489	376	316
20-Jul-2022	12,638	12,638	12,372	12,421	43,406	3,406	83,106	266	-217
19-Jul-2022	12,200	12,470	12,093	12,445	54,741	5,223	116,863	377	245
18-Jul-2022	11,940	12,287	11,920	12,250	40,709	3,438	65,612	367	310
15-Jul-2022	11,797	11,871	11,680	11,840	27,221	2,014	24,270	191	43.30
14-Jul-2022	11,863	11,957	11,633	11,726	38,131	2,843	36,214	324	-137
13-Jul-2022	11,891	12,120	11,720	11,770	41,379	3,184	62,838	400	-121