U.S. markets close in 2 hours 57 minutes

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
6,660.45-15.30 (-0.23%)
Al cierre: 03:30PM IST
Periodo de tiempo:
05 dic 2021 - 05 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 20226,674.556,699.006,632.006,660.456,660.451,029,023
02 dic 20226,730.206,741.956,647.006,675.756,675.751,438,602
01 dic 20226,754.606,770.006,707.006,747.756,747.75981,616
30 nov 20226,735.006,754.206,678.006,720.956,720.951,482,831
29 nov 20226,775.006,808.906,721.006,734.156,734.15681,860
28 nov 20226,729.006,832.806,728.556,777.456,777.45604,054
25 nov 20226,770.006,778.006,675.006,747.506,747.50859,058
24 nov 20226,813.956,839.856,737.306,771.356,771.35754,611
23 nov 20226,718.506,805.006,690.006,780.056,780.05893,667
22 nov 20226,680.256,727.756,660.306,685.056,685.05958,769
21 nov 20226,747.006,747.006,610.356,679.106,679.101,071,748
18 nov 20226,909.906,928.006,750.006,791.506,791.501,327,689
17 nov 20226,870.006,950.006,832.006,895.056,895.05733,944
16 nov 20227,011.007,034.856,852.606,895.056,895.051,336,204
15 nov 20227,035.157,062.406,981.007,025.757,025.75719,521
14 nov 20227,054.907,107.007,001.057,025.807,025.80855,060
11 nov 20227,149.007,157.856,995.007,051.457,051.451,233,342
10 nov 20227,158.007,165.006,964.556,975.106,975.101,008,182
09 nov 20227,235.007,235.007,114.657,144.007,144.00689,634
07 nov 20227,248.107,250.657,111.007,190.057,190.05722,494
04 nov 20227,121.607,224.907,121.607,212.007,212.00921,925
03 nov 20227,105.007,195.007,092.107,121.607,121.60632,313
02 nov 20227,207.007,240.007,140.057,156.207,156.20585,914
01 nov 20227,196.957,236.007,160.007,209.507,209.50762,742
31 oct 20227,094.007,149.607,046.007,144.107,144.10818,986
28 oct 20227,000.007,090.006,980.007,006.857,006.85839,669
27 oct 20227,186.007,210.006,931.006,971.106,971.101,641,458
25 oct 20227,242.557,242.557,090.007,102.907,102.90909,899
24 oct 20227,310.007,310.007,190.007,206.507,206.50227,884
21 oct 20227,490.007,490.007,153.057,192.757,192.752,386,960
20 oct 20227,369.957,449.007,261.007,432.407,432.401,026,054
19 oct 20227,417.007,440.007,350.007,380.407,380.40627,177
18 oct 20227,400.007,430.007,321.007,390.407,390.40906,975
17 oct 20227,254.957,372.307,217.007,355.207,355.20617,401
14 oct 20227,300.007,345.007,221.007,272.507,272.50839,012
13 oct 20227,220.507,226.007,114.707,151.657,151.65608,655
12 oct 20227,205.007,258.507,145.007,226.207,226.20740,731
11 oct 20227,307.007,352.507,172.607,202.807,202.80732,206
10 oct 20227,265.007,338.007,221.007,293.407,293.40653,113
07 oct 20227,385.457,407.757,272.257,345.157,345.15991,196
06 oct 20227,550.007,599.007,346.907,404.157,404.151,510,060
04 oct 20227,335.007,505.007,306.357,488.707,488.701,191,495
03 oct 20227,337.007,398.007,144.607,171.807,171.80820,198
30 sept 20227,081.007,362.007,026.807,335.757,335.751,618,665
29 sept 20227,312.507,316.907,088.057,104.757,104.75969,632
28 sept 20227,179.007,297.507,160.107,202.507,202.50869,069
27 sept 20227,325.007,379.957,210.057,242.857,242.851,142,829
26 sept 20227,437.007,460.007,129.007,259.507,259.501,875,205
23 sept 20227,714.807,731.507,475.007,507.157,507.151,412,331
22 sept 20227,670.007,778.007,600.007,719.557,719.551,281,039
21 sept 20227,640.007,735.007,586.057,690.657,690.651,239,262
20 sept 20227,569.957,715.007,565.007,635.407,635.401,613,450
19 sept 20227,275.007,524.457,190.957,496.107,496.101,648,117
16 sept 20227,385.007,480.157,194.357,274.107,274.101,187,036
15 sept 20227,489.957,532.857,369.707,386.307,386.30717,420
14 sept 20227,272.157,560.007,272.157,483.457,483.451,493,388
13 sept 20227,330.007,444.007,312.407,403.457,403.451,382,700
12 sept 20227,216.857,319.907,187.857,286.907,286.90834,716
09 sept 20227,300.007,324.007,165.007,180.907,180.90649,607
08 sept 20227,220.007,279.457,175.007,257.657,257.65772,251
07 sept 20227,078.007,207.957,070.007,166.507,166.50791,994
06 sept 20227,228.757,255.007,105.007,119.357,119.35791,905
05 sept 20227,190.707,254.007,158.007,196.207,196.20707,025
02 sept 20227,217.107,313.007,173.457,190.357,190.35906,370
01 sept 20227,228.607,333.857,142.007,181.307,181.301,462,579
30 ago 20227,000.007,335.007,000.007,306.257,306.251,731,381
29 ago 20226,881.007,015.506,861.356,964.356,964.35996,735
26 ago 20227,120.007,141.507,025.707,062.107,062.10759,139
25 ago 20227,212.807,239.007,025.107,047.157,047.151,354,296
24 ago 20227,165.007,236.407,140.007,176.907,176.90953,096
23 ago 20227,085.007,250.007,050.007,207.707,207.701,088,603
22 ago 20227,261.007,279.807,088.857,102.207,102.201,060,862
19 ago 20227,510.007,538.707,271.007,301.707,301.701,100,427
18 ago 20227,490.007,588.807,452.407,488.257,488.25835,354
17 ago 20227,300.007,638.007,296.007,527.107,527.102,344,414
16 ago 20227,339.007,384.007,272.107,286.107,286.10804,464
12 ago 20227,302.007,343.007,272.057,309.407,309.401,036,941
11 ago 20227,244.007,325.007,217.357,318.957,318.951,027,051
10 ago 20227,369.007,369.007,105.007,149.407,149.401,906,523
08 ago 20227,300.007,398.007,264.007,342.207,342.20957,482
05 ago 20227,339.957,367.957,276.057,304.707,304.70758,078
04 ago 20227,338.957,385.007,205.007,316.657,316.65949,481
03 ago 20227,326.007,376.407,218.007,296.357,296.351,218,621
02 ago 20227,201.457,356.007,182.207,341.907,341.901,249,124
01 ago 20227,251.057,310.007,192.007,261.007,261.001,227,077
29 jul 20227,175.007,260.007,125.007,209.107,209.102,606,762
28 jul 20226,522.007,109.956,522.007,076.607,076.606,485,782
27 jul 20226,279.006,429.406,195.006,396.356,396.351,444,989
26 jul 20226,300.006,383.706,212.506,264.456,264.451,530,406
25 jul 20226,240.006,334.006,185.006,227.006,227.00724,023
22 jul 20226,271.006,325.006,217.706,258.256,258.25953,295
21 jul 20226,079.006,283.156,036.006,266.906,266.901,325,493
20 jul 20226,149.006,149.606,042.056,074.406,074.40827,092
19 jul 20226,040.006,098.156,002.056,065.956,065.95978,560
18 jul 20225,969.906,068.105,931.356,059.806,059.80966,432
15 jul 20225,855.005,928.255,812.855,915.205,915.20569,859
14 jul 20225,925.005,926.955,794.705,830.855,830.85692,920
13 jul 20225,929.955,979.005,866.605,878.905,878.90886,934
12 jul 20225,849.805,959.555,784.005,873.555,873.55975,446
11 jul 20225,850.005,903.955,813.805,861.505,861.50761,337
*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...