Bajaj Finserv Ltd. (BAJAJFINSV.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,600.75 | 1,621.85 | 1,584.00 | 1,587.80 | 1,587.80 | 169,033 |
| 27 jun 2024 | 1,608.85 | 1,614.00 | 1,595.90 | 1,602.80 | 1,602.80 | 71,613 |
| 26 jun 2024 | 1,609.80 | 1,616.10 | 1,593.85 | 1,600.85 | 1,600.85 | 52,199 |
| 25 jun 2024 | 1,594.95 | 1,610.00 | 1,571.10 | 1,602.80 | 1,602.80 | 67,752 |
| 24 jun 2024 | 1,565.65 | 1,589.00 | 1,560.00 | 1,587.20 | 1,587.20 | 43,489 |
| 21 jun 2024 | 1,580.05 | 1,610.00 | 1,570.00 | 1,579.00 | 1,579.00 | 190,099 |
| 21 jun 2024 | 1 Dividendo | |||||
| 20 jun 2024 | 1,598.95 | 1,598.95 | 1,573.55 | 1,586.25 | 1,585.25 | 23,055 |
| 19 jun 2024 | 1,599.00 | 1,599.00 | 1,582.25 | 1,594.70 | 1,593.69 | 49,573 |
| 18 jun 2024 | 1,592.45 | 1,604.00 | 1,585.00 | 1,598.80 | 1,597.79 | 70,996 |
| 14 jun 2024 | 1,590.15 | 1,595.00 | 1,575.00 | 1,592.40 | 1,591.40 | 60,634 |
| 13 jun 2024 | 1,585.25 | 1,595.65 | 1,581.10 | 1,590.15 | 1,589.15 | 46,538 |
| 12 jun 2024 | 1,572.95 | 1,593.35 | 1,564.00 | 1,579.40 | 1,578.40 | 71,554 |
| 11 jun 2024 | 1,570.15 | 1,577.25 | 1,558.00 | 1,568.25 | 1,567.26 | 30,862 |
| 10 jun 2024 | 1,594.70 | 1,594.70 | 1,560.00 | 1,565.05 | 1,564.06 | 133,799 |
| 07 jun 2024 | 1,535.05 | 1,579.50 | 1,531.00 | 1,564.70 | 1,563.71 | 147,922 |
| 06 jun 2024 | 1,538.25 | 1,540.50 | 1,511.50 | 1,526.45 | 1,525.49 | 104,814 |
| 05 jun 2024 | 1,481.05 | 1,527.50 | 1,472.80 | 1,518.20 | 1,517.24 | 75,776 |
| 04 jun 2024 | 1,570.00 | 1,570.00 | 1,419.00 | 1,478.65 | 1,477.72 | 204,551 |
| 03 jun 2024 | 1,559.30 | 1,583.20 | 1,556.30 | 1,575.85 | 1,574.86 | 25,572 |
| 31 may 2024 | 1,534.25 | 1,552.20 | 1,518.40 | 1,528.45 | 1,527.49 | 116,737 |
| 30 may 2024 | 1,569.80 | 1,574.25 | 1,517.45 | 1,524.15 | 1,523.19 | 34,002 |
| 29 may 2024 | 1,599.65 | 1,600.60 | 1,565.65 | 1,569.80 | 1,568.81 | 129,514 |
| 28 may 2024 | 1,600.00 | 1,605.40 | 1,590.00 | 1,600.00 | 1,598.99 | 80,487 |
| 27 may 2024 | 1,601.40 | 1,610.55 | 1,591.00 | 1,595.05 | 1,594.04 | 98,106 |
| 24 may 2024 | 1,609.35 | 1,619.80 | 1,597.10 | 1,601.25 | 1,600.24 | 47,153 |
| 23 may 2024 | 1,587.00 | 1,613.25 | 1,582.20 | 1,608.55 | 1,607.54 | 67,176 |
| 22 may 2024 | 1,584.75 | 1,589.75 | 1,574.75 | 1,584.20 | 1,583.20 | 16,874 |
| 21 may 2024 | 1,584.05 | 1,594.15 | 1,572.55 | 1,582.45 | 1,581.45 | 16,138 |
| 17 may 2024 | 1,599.75 | 1,599.75 | 1,579.60 | 1,584.50 | 1,583.50 | 42,138 |
| 16 may 2024 | 1,579.95 | 1,600.00 | 1,561.00 | 1,596.10 | 1,595.09 | 42,665 |
| 15 may 2024 | 1,581.00 | 1,589.40 | 1,566.70 | 1,569.05 | 1,568.06 | 16,661 |
| 14 may 2024 | 1,576.65 | 1,588.00 | 1,570.00 | 1,575.85 | 1,574.86 | 28,295 |
| 13 may 2024 | 1,573.25 | 1,587.05 | 1,556.45 | 1,580.85 | 1,579.85 | 39,987 |
| 10 may 2024 | 1,562.90 | 1,584.00 | 1,557.55 | 1,573.25 | 1,572.26 | 28,072 |
| 09 may 2024 | 1,605.00 | 1,613.40 | 1,560.35 | 1,563.10 | 1,562.11 | 32,618 |
| 08 may 2024 | 1,604.90 | 1,620.00 | 1,599.05 | 1,602.70 | 1,601.69 | 17,164 |
| 07 may 2024 | 1,621.65 | 1,624.55 | 1,593.15 | 1,614.45 | 1,613.43 | 168,740 |
| 06 may 2024 | 1,639.95 | 1,639.95 | 1,607.30 | 1,611.55 | 1,610.53 | 26,442 |
| 03 may 2024 | 1,654.95 | 1,725.00 | 1,618.85 | 1,627.10 | 1,626.07 | 280,897 |
| 02 may 2024 | 1,616.70 | 1,635.00 | 1,611.35 | 1,616.00 | 1,614.98 | 52,656 |
| 30 abr 2024 | 1,597.90 | 1,633.70 | 1,591.45 | 1,615.70 | 1,614.68 | 30,215 |
| 29 abr 2024 | 1,604.85 | 1,604.85 | 1,587.85 | 1,595.45 | 1,594.44 | 28,854 |
| 26 abr 2024 | 1,651.70 | 1,651.70 | 1,580.00 | 1,597.10 | 1,596.09 | 236,853 |
| 25 abr 2024 | 1,626.25 | 1,671.60 | 1,616.00 | 1,655.80 | 1,654.76 | 76,413 |
| 24 abr 2024 | 1,624.85 | 1,648.80 | 1,618.45 | 1,630.45 | 1,629.42 | 25,025 |
| 23 abr 2024 | 1,630.00 | 1,650.25 | 1,616.00 | 1,620.45 | 1,619.43 | 33,864 |
| 22 abr 2024 | 1,620.35 | 1,639.35 | 1,618.15 | 1,629.15 | 1,628.12 | 20,906 |
| 19 abr 2024 | 1,582.35 | 1,628.80 | 1,570.00 | 1,618.70 | 1,617.68 | 71,609 |
| 18 abr 2024 | 1,619.70 | 1,630.15 | 1,590.00 | 1,594.25 | 1,593.24 | 41,500 |
| 16 abr 2024 | 1,632.35 | 1,647.80 | 1,610.95 | 1,618.55 | 1,617.53 | 56,266 |
| 15 abr 2024 | 1,675.00 | 1,690.80 | 1,654.45 | 1,657.30 | 1,656.26 | 23,387 |
| 12 abr 2024 | 1,701.00 | 1,706.00 | 1,689.25 | 1,698.10 | 1,697.03 | 52,748 |
| 10 abr 2024 | 1,711.45 | 1,721.90 | 1,696.00 | 1,703.45 | 1,702.38 | 21,214 |
| 09 abr 2024 | 1,696.00 | 1,714.95 | 1,687.05 | 1,709.60 | 1,708.52 | 77,487 |
| 08 abr 2024 | 1,686.00 | 1,701.00 | 1,684.80 | 1,689.70 | 1,688.63 | 31,295 |
| 05 abr 2024 | 1,664.00 | 1,681.40 | 1,651.75 | 1,675.85 | 1,674.79 | 59,528 |
| 04 abr 2024 | 1,654.55 | 1,662.45 | 1,629.70 | 1,655.20 | 1,654.16 | 28,221 |
| 03 abr 2024 | 1,656.95 | 1,656.95 | 1,634.90 | 1,639.75 | 1,638.72 | 43,678 |
| 02 abr 2024 | 1,658.00 | 1,662.40 | 1,626.40 | 1,657.65 | 1,656.60 | 28,949 |
| 01 abr 2024 | 1,663.10 | 1,675.25 | 1,640.20 | 1,645.85 | 1,644.81 | 43,554 |
| 28 mar 2024 | 1,593.95 | 1,669.00 | 1,591.50 | 1,643.65 | 1,642.61 | 106,499 |
| 27 mar 2024 | 1,593.30 | 1,610.00 | 1,578.65 | 1,581.20 | 1,580.20 | 18,092 |
| 26 mar 2024 | 1,592.00 | 1,619.00 | 1,589.60 | 1,593.35 | 1,592.35 | 33,950 |
| 22 mar 2024 | 1,585.05 | 1,609.70 | 1,583.10 | 1,587.40 | 1,586.40 | 28,385 |
| 21 mar 2024 | 1,592.75 | 1,608.90 | 1,592.00 | 1,602.20 | 1,601.19 | 21,391 |
| 20 mar 2024 | 1,589.35 | 1,593.50 | 1,566.50 | 1,584.35 | 1,583.35 | 12,800 |
| 19 mar 2024 | 1,577.95 | 1,590.00 | 1,551.25 | 1,581.35 | 1,580.35 | 23,546 |
| 18 mar 2024 | 1,570.05 | 1,578.65 | 1,562.00 | 1,576.90 | 1,575.91 | 25,134 |
| 15 mar 2024 | 1,549.95 | 1,589.60 | 1,549.95 | 1,571.90 | 1,570.91 | 55,396 |
| 14 mar 2024 | 1,568.00 | 1,577.25 | 1,551.00 | 1,564.20 | 1,563.21 | 19,034 |
| 13 mar 2024 | 1,594.00 | 1,598.25 | 1,561.85 | 1,572.05 | 1,571.06 | 23,045 |
| 12 mar 2024 | 1,594.50 | 1,611.00 | 1,566.00 | 1,593.10 | 1,592.10 | 56,639 |
| 11 mar 2024 | 1,586.40 | 1,615.30 | 1,586.00 | 1,599.90 | 1,598.89 | 82,409 |
| 07 mar 2024 | 1,552.05 | 1,589.00 | 1,552.05 | 1,582.60 | 1,581.60 | 37,003 |
| 06 mar 2024 | 1,560.00 | 1,560.00 | 1,531.60 | 1,551.60 | 1,550.62 | 48,761 |
| 05 mar 2024 | 1,625.65 | 1,635.65 | 1,541.55 | 1,550.05 | 1,549.07 | 79,103 |
| 04 mar 2024 | 1,610.40 | 1,624.65 | 1,603.95 | 1,619.40 | 1,618.38 | 12,973 |
| 01 mar 2024 | 1,591.40 | 1,620.25 | 1,591.40 | 1,613.55 | 1,612.53 | 78,297 |
| 29 feb 2024 | 1,583.15 | 1,603.00 | 1,569.85 | 1,594.15 | 1,593.15 | 19,288 |
| 28 feb 2024 | 1,601.30 | 1,608.70 | 1,582.70 | 1,584.10 | 1,583.10 | 12,800 |
| 27 feb 2024 | 1,611.15 | 1,622.50 | 1,595.65 | 1,599.65 | 1,598.64 | 14,756 |
| 26 feb 2024 | 1,616.50 | 1,629.25 | 1,609.30 | 1,613.65 | 1,612.63 | 46,558 |
| 23 feb 2024 | 1,585.85 | 1,620.60 | 1,585.85 | 1,616.60 | 1,615.58 | 123,454 |
| 22 feb 2024 | 1,587.65 | 1,597.95 | 1,566.60 | 1,593.75 | 1,592.75 | 30,639 |
| 21 feb 2024 | 1,603.30 | 1,618.00 | 1,584.00 | 1,586.45 | 1,585.45 | 39,040 |
| 20 feb 2024 | 1,620.10 | 1,620.10 | 1,597.50 | 1,603.50 | 1,602.49 | 31,843 |
| 19 feb 2024 | 1,579.75 | 1,625.05 | 1,571.65 | 1,620.15 | 1,619.13 | 28,268 |
| 16 feb 2024 | 1,571.05 | 1,582.65 | 1,567.20 | 1,575.55 | 1,574.56 | 85,393 |
| 15 feb 2024 | 1,588.00 | 1,589.95 | 1,564.75 | 1,569.45 | 1,568.46 | 59,018 |
| 14 feb 2024 | 1,565.00 | 1,582.00 | 1,555.10 | 1,579.25 | 1,578.25 | 262,297 |
| 13 feb 2024 | 1,558.05 | 1,585.50 | 1,552.05 | 1,568.20 | 1,567.21 | 64,821 |
| 12 feb 2024 | 1,575.10 | 1,580.10 | 1,552.00 | 1,557.35 | 1,556.37 | 76,440 |
| 09 feb 2024 | 1,575.75 | 1,593.40 | 1,563.65 | 1,571.15 | 1,570.16 | 97,075 |
| 08 feb 2024 | 1,597.05 | 1,607.25 | 1,565.25 | 1,570.70 | 1,569.71 | 95,923 |
| 07 feb 2024 | 1,610.00 | 1,623.20 | 1,590.00 | 1,596.90 | 1,595.89 | 49,352 |
| 06 feb 2024 | 1,628.85 | 1,628.85 | 1,579.60 | 1,597.10 | 1,596.09 | 32,960 |
| 05 feb 2024 | 1,641.20 | 1,660.00 | 1,608.30 | 1,614.50 | 1,613.48 | 99,707 |
| 02 feb 2024 | 1,630.45 | 1,663.55 | 1,629.60 | 1,652.15 | 1,651.11 | 75,450 |
| 01 feb 2024 | 1,630.90 | 1,630.90 | 1,613.75 | 1,621.75 | 1,620.73 | 15,358 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.