U.S. markets closed

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
7,340.50+45.55 (+0.62%)
Al cierre: 03:30PM IST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20247,296.057,370.007,247.007,341.557,341.551,187,488
13 jun 20247,252.207,325.007,232.157,294.957,294.951,345,495
12 jun 20247,148.007,277.007,115.007,217.757,217.751,268,508
11 jun 20247,083.007,169.007,051.007,138.107,138.101,205,213
10 jun 20247,250.007,250.007,075.257,088.857,088.85872,318
07 jun 20246,995.007,299.006,941.007,191.407,191.402,984,052
06 jun 20246,850.007,012.956,822.306,925.806,925.801,465,716
05 jun 20246,604.006,862.006,535.556,836.656,836.651,218,517
04 jun 20246,915.956,915.956,375.706,509.556,509.553,299,387
03 jun 20246,948.856,988.706,832.956,915.556,915.551,148,212
31 may 20246,664.956,771.956,642.406,697.706,697.702,841,733
30 may 20246,779.906,798.956,594.056,616.456,616.451,155,575
29 may 20246,878.006,908.006,785.356,806.706,806.70721,331
28 may 20246,913.956,945.006,856.906,873.056,873.05752,867
27 may 20246,859.006,959.556,810.006,895.506,895.50655,471
24 may 20246,820.006,910.006,793.006,836.906,836.90742,043
23 may 20246,759.556,853.506,730.056,826.656,826.65709,317
22 may 20246,777.456,777.456,727.256,744.556,744.55416,046
21 may 20246,705.006,785.006,705.006,742.856,742.85761,624
17 may 20246,747.006,780.006,701.056,727.406,727.40480,158
16 may 20246,700.356,762.106,623.056,747.156,747.151,059,851
15 may 20246,692.006,731.956,645.056,680.006,680.00595,059
14 may 20246,710.006,741.856,657.606,675.706,675.70755,840
13 may 20246,684.006,744.306,620.006,718.756,718.75512,256
10 may 20246,638.906,698.006,601.206,684.156,684.15824,908
09 may 20246,799.906,832.706,585.006,605.156,605.151,381,115
08 may 20246,871.506,879.556,785.006,799.456,799.45725,925
07 may 20246,889.956,943.106,788.006,872.556,872.551,298,126
06 may 20247,007.957,019.956,845.006,859.856,859.851,229,988
03 may 20247,329.007,400.006,906.956,931.506,931.506,818,601
02 may 20246,937.856,969.956,865.006,882.706,882.701,139,572
30 abr 20246,829.956,975.006,821.956,923.556,923.551,798,675
29 abr 20246,789.956,839.606,713.056,826.606,826.601,681,030
26 abr 20247,000.007,000.006,691.506,731.206,731.205,814,723
25 abr 20247,330.007,364.857,125.107,294.907,294.901,173,354
24 abr 20247,283.007,419.457,250.007,329.157,329.15886,929
23 abr 20247,309.007,339.907,236.807,259.907,259.901,081,567
22 abr 20247,167.307,306.007,167.307,292.207,292.201,165,272
19 abr 20246,840.057,150.006,810.057,119.507,119.501,218,375
18 abr 20246,928.106,995.006,866.006,893.206,893.201,385,133
16 abr 20247,009.957,034.306,931.006,954.256,954.25963,293
15 abr 20247,145.057,198.807,063.457,076.257,076.25758,448
12 abr 20247,224.007,264.007,156.307,229.557,229.551,092,588
10 abr 20247,235.907,254.007,160.007,230.257,230.25567,986
09 abr 20247,220.007,235.357,124.507,193.607,193.60710,281
08 abr 20247,215.007,226.957,142.807,178.557,178.55518,210
05 abr 20247,234.757,259.007,156.007,175.657,175.651,200,494
04 abr 20247,345.007,350.007,255.007,283.407,283.401,040,589
03 abr 20247,197.007,323.357,186.157,309.257,309.25958,943
02 abr 20247,250.957,255.007,135.007,207.407,207.40967,615
01 abr 20247,261.257,343.457,220.057,250.957,250.951,125,238
28 mar 20247,032.107,349.307,032.107,245.257,245.253,574,518
27 mar 20246,945.757,049.006,905.007,022.757,022.751,551,275
26 mar 20246,754.506,945.006,745.006,910.106,910.101,850,321
22 mar 20246,705.006,803.006,686.306,760.906,760.901,125,238
21 mar 20246,707.506,771.656,657.156,715.756,715.751,806,092
20 mar 20246,610.006,731.006,606.006,649.506,649.501,490,831
19 mar 20246,509.706,667.206,505.006,596.256,596.251,408,087
18 mar 20246,514.356,555.006,456.106,504.656,504.65676,425
15 mar 20246,375.056,578.006,360.006,514.356,514.351,970,500
14 mar 20246,456.156,470.006,297.806,397.456,397.451,219,865
13 mar 20246,439.256,514.956,391.556,456.156,456.151,132,183
12 mar 20246,405.006,485.006,341.356,436.056,436.051,094,677
11 mar 20246,550.006,552.006,404.006,433.756,433.751,203,971
07 mar 20246,350.006,468.606,325.406,421.056,421.051,469,421
06 mar 20246,332.506,345.906,187.806,311.256,311.252,104,792
05 mar 20246,602.456,636.256,272.006,324.256,324.251,717,558
04 mar 20246,588.006,639.956,557.456,602.456,602.45397,118
01 mar 20246,511.756,608.706,502.106,571.456,571.45919,080
29 feb 20246,499.006,539.006,366.206,495.356,495.351,699,098
28 feb 20246,572.006,596.756,475.006,498.706,498.70535,321
27 feb 20246,631.006,642.006,491.106,556.256,556.251,150,306
26 feb 20246,690.006,708.006,624.206,643.256,643.25892,056
23 feb 20246,674.006,719.006,632.606,697.856,697.851,280,311
22 feb 20246,691.056,706.856,561.006,674.956,674.951,022,374
21 feb 20246,790.006,790.006,665.056,688.806,688.80854,944
20 feb 20246,711.906,792.006,681.256,763.606,763.601,106,709
19 feb 20246,648.906,806.906,625.306,712.806,712.801,315,881
16 feb 20246,650.056,660.006,602.006,619.206,619.201,029,431
15 feb 20246,646.006,677.406,585.656,619.406,619.40880,859
14 feb 20246,563.856,656.006,550.006,646.506,646.50636,126
13 feb 20246,600.006,639.006,553.106,603.656,603.65948,014
12 feb 20246,669.456,671.856,551.506,569.156,569.15544,784
09 feb 20246,580.006,677.706,572.006,654.506,654.501,209,874
08 feb 20246,731.856,737.506,536.706,575.656,575.652,193,209
07 feb 20246,641.006,737.606,625.256,709.206,709.201,538,237
06 feb 20246,648.006,699.006,535.006,598.156,598.152,439,533
05 feb 20246,894.006,895.006,600.006,608.206,608.201,771,222
02 feb 20246,755.006,910.006,753.006,848.306,848.301,367,508
01 feb 20246,865.906,879.956,733.006,743.306,743.301,911,137
31 ene 20246,820.006,921.006,812.006,862.906,862.901,810,512
30 ene 20246,988.506,988.506,805.006,817.206,817.204,153,147
29 ene 20247,085.507,224.957,085.107,191.657,191.651,860,361
25 ene 20247,055.307,125.807,036.007,085.507,085.501,168,349
24 ene 20247,104.007,104.006,996.807,055.307,055.302,063,675
23 ene 20247,352.907,355.007,042.607,070.707,070.702,533,297
19 ene 20247,360.007,388.807,261.257,319.107,319.10830,810
18 ene 20247,296.007,351.757,234.007,265.557,265.551,686,996
17 ene 20247,303.307,478.207,302.207,358.857,358.851,380,271
16 ene 20247,475.007,614.507,427.907,456.657,456.651,194,723
*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...