U.S. markets open in 1 hour 24 minutes
F S&P 500
5,495.00 -9.00 (-0.16%) F Dow Jones
40,688.00 -110.00 (-0.27%) F Nasdaq
18,830.00 -34.00 (-0.18%) E-mini Russell 2000 Index Futur
2,101.90 +0.90 (+0.04%) Petróleo
67.25 +1.50 (+2.28%) Oro
2,551.50 +8.40 (+0.33%)
Bajaj Finance Limited (BAJFINANCE.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 7,250.00 | 7,432.00 | 7,206.30 | 7,345.55 | 7,345.55 | 1,104,722 |
| 10 sept 2024 | 7,369.95 | 7,369.95 | 7,193.00 | 7,241.85 | 7,241.85 | 1,308,932 |
| 09 sept 2024 | 7,324.00 | 7,377.95 | 7,262.80 | 7,347.45 | 7,347.45 | 878,938 |
| 06 sept 2024 | 7,255.55 | 7,395.00 | 7,255.55 | 7,317.15 | 7,317.15 | 1,842,827 |
| 05 sept 2024 | 7,320.00 | 7,326.65 | 7,193.00 | 7,244.90 | 7,244.90 | 673,447 |
| 04 sept 2024 | 7,254.95 | 7,377.00 | 7,245.25 | 7,299.50 | 7,299.50 | 886,746 |
| 03 sept 2024 | 7,460.00 | 7,460.00 | 7,206.10 | 7,353.80 | 7,353.80 | 1,898,656 |
| 02 sept 2024 | 7,274.00 | 7,450.00 | 7,229.00 | 7,440.05 | 7,440.05 | 2,296,378 |
| 30 ago 2024 | 7,071.05 | 7,215.05 | 7,071.05 | 7,200.15 | 7,200.15 | 2,044,367 |
| 29 ago 2024 | 6,889.05 | 7,158.00 | 6,881.55 | 7,063.55 | 7,063.55 | 2,639,159 |
| 28 ago 2024 | 6,876.00 | 6,917.00 | 6,852.00 | 6,900.00 | 6,900.00 | 848,986 |
| 27 ago 2024 | 6,778.35 | 6,873.35 | 6,730.00 | 6,863.60 | 6,863.60 | 2,035,902 |
| 26 ago 2024 | 6,776.00 | 6,819.00 | 6,756.05 | 6,778.35 | 6,778.35 | 898,343 |
| 23 ago 2024 | 6,755.00 | 6,762.00 | 6,704.95 | 6,735.85 | 6,735.85 | 618,045 |
| 22 ago 2024 | 6,750.00 | 6,765.00 | 6,723.90 | 6,743.60 | 6,743.60 | 728,260 |
| 21 ago 2024 | 6,721.95 | 6,747.30 | 6,695.00 | 6,735.35 | 6,735.35 | 633,111 |
| 20 ago 2024 | 6,647.35 | 6,773.90 | 6,616.35 | 6,722.20 | 6,722.20 | 957,159 |
| 19 ago 2024 | 6,638.00 | 6,656.00 | 6,593.60 | 6,616.35 | 6,616.35 | 528,730 |
| 16 ago 2024 | 6,505.00 | 6,600.00 | 6,425.00 | 6,590.90 | 6,590.90 | 753,419 |
| 14 ago 2024 | 6,482.50 | 6,489.95 | 6,430.95 | 6,458.50 | 6,458.50 | 774,276 |
| 13 ago 2024 | 6,644.95 | 6,644.95 | 6,452.20 | 6,465.05 | 6,465.05 | 1,072,327 |
| 12 ago 2024 | 6,619.10 | 6,645.00 | 6,564.05 | 6,608.15 | 6,608.15 | 674,887 |
| 09 ago 2024 | 6,700.00 | 6,700.00 | 6,591.00 | 6,618.20 | 6,618.20 | 699,490 |
| 08 ago 2024 | 6,625.05 | 6,678.05 | 6,571.35 | 6,582.20 | 6,582.20 | 690,389 |
| 07 ago 2024 | 6,600.00 | 6,659.35 | 6,581.10 | 6,637.15 | 6,637.15 | 464,284 |
| 06 ago 2024 | 6,626.00 | 6,697.00 | 6,511.50 | 6,538.35 | 6,538.35 | 891,828 |
| 05 ago 2024 | 6,650.00 | 6,650.00 | 6,532.60 | 6,596.70 | 6,596.70 | 944,041 |
| 02 ago 2024 | 6,725.00 | 6,750.00 | 6,673.10 | 6,725.00 | 6,725.00 | 622,218 |
| 01 ago 2024 | 6,831.50 | 6,844.00 | 6,750.00 | 6,771.65 | 6,771.65 | 839,523 |
| 31 jul 2024 | 6,826.95 | 6,855.00 | 6,793.00 | 6,806.95 | 6,806.95 | 889,659 |
| 30 jul 2024 | 6,812.45 | 6,899.00 | 6,783.00 | 6,823.60 | 6,823.60 | 1,179,413 |
| 29 jul 2024 | 6,823.85 | 6,855.00 | 6,765.75 | 6,812.45 | 6,812.45 | 748,565 |
| 26 jul 2024 | 6,675.05 | 6,808.40 | 6,667.10 | 6,789.75 | 6,789.75 | 1,110,184 |
| 25 jul 2024 | 6,560.00 | 6,666.00 | 6,551.45 | 6,647.75 | 6,647.75 | 950,965 |
| 24 jul 2024 | 6,630.00 | 6,654.70 | 6,541.05 | 6,607.15 | 6,607.15 | 3,100,626 |
| 23 jul 2024 | 6,934.00 | 6,944.85 | 6,620.00 | 6,727.10 | 6,727.10 | 1,932,212 |
| 22 jul 2024 | 6,932.00 | 6,958.60 | 6,849.40 | 6,884.25 | 6,884.25 | 575,193 |
| 19 jul 2024 | 7,110.00 | 7,110.00 | 6,910.00 | 6,932.30 | 6,932.30 | 938,598 |
| 18 jul 2024 | 7,047.10 | 7,117.90 | 6,971.15 | 7,110.00 | 7,110.00 | 864,605 |
| 16 jul 2024 | 7,080.00 | 7,090.00 | 7,005.20 | 7,059.10 | 7,059.10 | 558,200 |
| 15 jul 2024 | 7,020.05 | 7,085.00 | 6,995.25 | 7,063.75 | 7,063.75 | 533,373 |
| 12 jul 2024 | 6,996.95 | 7,045.00 | 6,915.05 | 7,004.30 | 7,004.30 | 1,068,833 |
| 11 jul 2024 | 7,087.90 | 7,087.90 | 6,930.00 | 6,950.30 | 6,950.30 | 971,801 |
| 10 jul 2024 | 7,068.00 | 7,129.35 | 7,021.00 | 7,054.95 | 7,054.95 | 809,714 |
| 09 jul 2024 | 7,109.85 | 7,142.40 | 7,042.00 | 7,068.05 | 7,068.05 | 973,503 |
| 08 jul 2024 | 7,144.95 | 7,147.65 | 7,047.00 | 7,098.25 | 7,098.25 | 677,705 |
| 05 jul 2024 | 7,134.00 | 7,149.90 | 7,077.00 | 7,138.00 | 7,138.00 | 931,079 |
| 04 jul 2024 | 7,301.05 | 7,325.00 | 7,100.00 | 7,107.05 | 7,107.05 | 1,897,977 |
| 03 jul 2024 | 7,189.95 | 7,284.65 | 7,170.00 | 7,258.80 | 7,258.80 | 836,393 |
| 02 jul 2024 | 7,275.00 | 7,275.95 | 7,122.00 | 7,165.60 | 7,165.60 | 1,281,027 |
| 01 jul 2024 | 7,075.00 | 7,304.00 | 7,075.00 | 7,276.75 | 7,276.75 | 772,745 |
| 28 jun 2024 | 7,165.00 | 7,226.00 | 7,105.30 | 7,115.55 | 7,115.55 | 829,584 |
| 27 jun 2024 | 7,150.00 | 7,239.00 | 7,083.05 | 7,166.75 | 7,166.75 | 1,137,606 |
| 26 jun 2024 | 7,070.00 | 7,179.25 | 7,035.00 | 7,158.20 | 7,158.20 | 912,552 |
| 25 jun 2024 | 7,101.00 | 7,140.00 | 6,998.00 | 7,074.45 | 7,074.45 | 1,560,811 |
| 24 jun 2024 | 7,076.00 | 7,106.95 | 7,020.55 | 7,081.85 | 7,081.85 | 635,654 |
| 21 jun 2024 | 7,239.30 | 7,265.00 | 7,075.00 | 7,134.25 | 7,134.25 | 1,499,818 |
| 21 jun 2024 | 36 Dividendo | |||||
| 20 jun 2024 | 7,220.00 | 7,264.90 | 7,111.00 | 7,207.10 | 7,171.10 | 900,158 |
| 19 jun 2024 | 7,334.70 | 7,348.95 | 7,177.90 | 7,233.95 | 7,197.82 | 520,400 |
| 18 jun 2024 | 7,365.00 | 7,429.45 | 7,300.00 | 7,334.70 | 7,298.06 | 946,904 |
| 14 jun 2024 | 7,296.05 | 7,370.00 | 7,247.00 | 7,341.55 | 7,304.88 | 1,187,488 |
| 13 jun 2024 | 7,252.20 | 7,325.00 | 7,232.15 | 7,294.95 | 7,258.51 | 1,345,495 |
| 12 jun 2024 | 7,148.00 | 7,277.00 | 7,115.00 | 7,217.75 | 7,181.70 | 1,268,508 |
| 11 jun 2024 | 7,083.00 | 7,169.00 | 7,051.00 | 7,138.10 | 7,102.44 | 1,205,213 |
| 10 jun 2024 | 7,250.00 | 7,250.00 | 7,075.25 | 7,088.85 | 7,053.44 | 872,318 |
| 07 jun 2024 | 6,995.00 | 7,299.00 | 6,941.00 | 7,191.40 | 7,155.48 | 2,984,052 |
| 06 jun 2024 | 6,850.00 | 7,012.95 | 6,822.30 | 6,925.80 | 6,891.21 | 1,465,716 |
| 05 jun 2024 | 6,604.00 | 6,862.00 | 6,535.55 | 6,836.65 | 6,802.50 | 1,218,517 |
| 04 jun 2024 | 6,915.95 | 6,915.95 | 6,375.70 | 6,509.55 | 6,477.03 | 3,299,387 |
| 03 jun 2024 | 6,948.85 | 6,988.70 | 6,832.95 | 6,915.55 | 6,881.01 | 1,148,212 |
| 31 may 2024 | 6,664.95 | 6,771.95 | 6,642.40 | 6,697.70 | 6,664.24 | 2,841,733 |
| 30 may 2024 | 6,779.90 | 6,798.95 | 6,594.05 | 6,616.45 | 6,583.40 | 1,155,575 |
| 29 may 2024 | 6,878.00 | 6,908.00 | 6,785.35 | 6,806.70 | 6,772.70 | 721,331 |
| 28 may 2024 | 6,913.95 | 6,945.00 | 6,856.90 | 6,873.05 | 6,838.72 | 752,867 |
| 27 may 2024 | 6,859.00 | 6,959.55 | 6,810.00 | 6,895.50 | 6,861.06 | 655,471 |
| 24 may 2024 | 6,820.00 | 6,910.00 | 6,793.00 | 6,836.90 | 6,802.75 | 742,043 |
| 23 may 2024 | 6,759.55 | 6,853.50 | 6,730.05 | 6,826.65 | 6,792.55 | 709,317 |
| 22 may 2024 | 6,777.45 | 6,777.45 | 6,727.25 | 6,744.55 | 6,710.86 | 416,046 |
| 21 may 2024 | 6,705.00 | 6,785.00 | 6,705.00 | 6,742.85 | 6,709.17 | 761,624 |
| 17 may 2024 | 6,747.00 | 6,780.00 | 6,701.05 | 6,727.40 | 6,693.80 | 480,158 |
| 16 may 2024 | 6,700.35 | 6,762.10 | 6,623.05 | 6,747.15 | 6,713.45 | 1,059,851 |
| 15 may 2024 | 6,692.00 | 6,731.95 | 6,645.05 | 6,680.00 | 6,646.63 | 595,059 |
| 14 may 2024 | 6,710.00 | 6,741.85 | 6,657.60 | 6,675.70 | 6,642.35 | 755,840 |
| 13 may 2024 | 6,684.00 | 6,744.30 | 6,620.00 | 6,718.75 | 6,685.19 | 512,256 |
| 10 may 2024 | 6,638.90 | 6,698.00 | 6,601.20 | 6,684.15 | 6,650.76 | 824,908 |
| 09 may 2024 | 6,799.90 | 6,832.70 | 6,585.00 | 6,605.15 | 6,572.16 | 1,381,115 |
| 08 may 2024 | 6,871.50 | 6,879.55 | 6,785.00 | 6,799.45 | 6,765.49 | 725,925 |
| 07 may 2024 | 6,889.95 | 6,943.10 | 6,788.00 | 6,872.55 | 6,838.22 | 1,298,126 |
| 06 may 2024 | 7,007.95 | 7,019.95 | 6,845.00 | 6,859.85 | 6,825.58 | 1,229,988 |
| 03 may 2024 | 7,329.00 | 7,400.00 | 6,906.95 | 6,931.50 | 6,896.88 | 6,818,601 |
| 02 may 2024 | 6,937.85 | 6,969.95 | 6,865.00 | 6,882.70 | 6,848.32 | 1,139,572 |
| 30 abr 2024 | 6,829.95 | 6,975.00 | 6,821.95 | 6,923.55 | 6,888.97 | 1,798,675 |
| 29 abr 2024 | 6,789.95 | 6,839.60 | 6,713.05 | 6,826.60 | 6,792.50 | 1,681,030 |
| 26 abr 2024 | 7,000.00 | 7,000.00 | 6,691.50 | 6,731.20 | 6,697.58 | 5,814,723 |
| 25 abr 2024 | 7,330.00 | 7,364.85 | 7,125.10 | 7,294.90 | 7,258.46 | 1,173,354 |
| 24 abr 2024 | 7,283.00 | 7,419.45 | 7,250.00 | 7,329.15 | 7,292.54 | 886,929 |
| 23 abr 2024 | 7,309.00 | 7,339.90 | 7,236.80 | 7,259.90 | 7,223.64 | 1,081,567 |
| 22 abr 2024 | 7,167.30 | 7,306.00 | 7,167.30 | 7,292.20 | 7,255.78 | 1,165,272 |
| 19 abr 2024 | 6,840.05 | 7,150.00 | 6,810.05 | 7,119.50 | 7,083.94 | 1,218,375 |
| *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.