Home > Share Market > Stocks > Bajaj Finserv > BAJAJFINSV Share Price History

BAJAJFINSV Historical Share Price Data

Bajaj Finserv

CMP as on 12-Aug-22 15:58

15,765.45

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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity