Bajaj Finserv Share Price History
CMP as on 25-Sep-21 15:04
₹ 18,557.60Open
₹ 18,548.00Turnover (lac)
₹ 45,166Prev. Close
₹ 18,526.00Day's Vol (shares)
₹ 2,43,384CMP as on25-Sep-21 12:28
₹ 18,491.00Open
₹ 18,554.00Turnover (lac)
₹ 2,105Prev. Close
₹ 18,528.45Day's Vol (shares)
₹ 32CMP as on 24-Sep-21 0:00
₹ 18,547.80Open
₹ 18,579.95Open Interest(Contracts)
₹ 7,14,225VWAP
₹ 18,579.15Day's Vol (shares)
₹ 3,91,725Bajaj Finserv Historical Data
| 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 |
QuickLinks for Bajaj Finserv Ltd.
