Bajaj Finance Limited (BAJFINANCE.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 7,390.55 | 7,398.10 | 7,274.00 | 7,307.60 | 7,307.60 | 1,144,388 |
| 07 dic 2023 | 7,390.00 | 7,440.00 | 7,326.00 | 7,391.20 | 7,391.20 | 668,862 |
| 06 dic 2023 | 7,390.00 | 7,459.00 | 7,365.05 | 7,427.10 | 7,427.10 | 701,800 |
| 05 dic 2023 | 7,430.00 | 7,440.00 | 7,320.05 | 7,349.80 | 7,349.80 | 1,522,242 |
| 04 dic 2023 | 7,340.00 | 7,420.00 | 7,315.05 | 7,407.65 | 7,407.65 | 1,101,426 |
| 01 dic 2023 | 7,160.00 | 7,279.85 | 7,142.00 | 7,259.35 | 7,259.35 | 900,477 |
| 30 nov 2023 | 7,132.00 | 7,163.60 | 7,085.65 | 7,121.90 | 7,121.90 | 1,271,934 |
| 29 nov 2023 | 7,134.00 | 7,168.60 | 7,114.05 | 7,130.10 | 7,130.10 | 682,430 |
| 28 nov 2023 | 7,035.00 | 7,135.00 | 7,029.90 | 7,127.55 | 7,127.55 | 728,158 |
| 24 nov 2023 | 7,108.00 | 7,116.80 | 7,011.00 | 7,020.80 | 7,020.80 | 726,499 |
| 23 nov 2023 | 7,135.00 | 7,160.00 | 7,056.00 | 7,073.65 | 7,073.65 | 606,158 |
| 22 nov 2023 | 7,086.45 | 7,177.85 | 7,065.50 | 7,128.35 | 7,128.35 | 1,041,404 |
| 21 nov 2023 | 7,085.00 | 7,128.85 | 7,030.00 | 7,103.15 | 7,103.15 | 1,666,225 |
| 20 nov 2023 | 7,151.00 | 7,239.00 | 7,050.10 | 7,068.60 | 7,068.60 | 1,902,940 |
| 17 nov 2023 | 7,140.50 | 7,260.00 | 7,108.05 | 7,221.00 | 7,221.00 | 2,080,034 |
| 16 nov 2023 | 6,944.55 | 7,380.70 | 6,931.25 | 7,362.45 | 7,362.45 | 4,557,043 |
| 15 nov 2023 | 7,439.40 | 7,476.20 | 7,119.15 | 7,224.30 | 7,224.30 | 1,923,440 |
| 13 nov 2023 | 7,447.80 | 7,450.00 | 7,319.00 | 7,360.85 | 7,360.85 | 732,240 |
| 10 nov 2023 | 7,370.00 | 7,454.00 | 7,346.45 | 7,444.80 | 7,444.80 | 496,261 |
| 09 nov 2023 | 7,485.00 | 7,485.00 | 7,366.70 | 7,386.70 | 7,386.70 | 771,791 |
| 08 nov 2023 | 7,527.00 | 7,536.00 | 7,406.65 | 7,459.95 | 7,459.95 | 916,717 |
| 07 nov 2023 | 7,640.00 | 7,640.00 | 7,446.00 | 7,495.60 | 7,495.60 | 1,563,007 |
| 06 nov 2023 | 7,456.00 | 7,571.95 | 7,442.60 | 7,562.05 | 7,562.05 | 634,043 |
| 03 nov 2023 | 7,528.00 | 7,537.95 | 7,372.45 | 7,411.50 | 7,411.50 | 1,138,755 |
| 02 nov 2023 | 7,530.00 | 7,615.00 | 7,411.20 | 7,449.10 | 7,449.10 | 855,030 |
| 01 nov 2023 | 7,520.00 | 7,549.00 | 7,457.65 | 7,471.90 | 7,471.90 | 462,778 |
| 31 oct 2023 | 7,569.80 | 7,579.70 | 7,460.50 | 7,492.65 | 7,492.65 | 749,410 |
| 30 oct 2023 | 7,505.80 | 7,526.85 | 7,352.50 | 7,503.05 | 7,503.05 | 799,276 |
| 27 oct 2023 | 7,509.95 | 7,549.00 | 7,416.60 | 7,507.20 | 7,507.20 | 911,944 |
| 26 oct 2023 | 7,625.10 | 7,656.00 | 7,401.20 | 7,421.80 | 7,421.80 | 1,324,630 |
| 25 oct 2023 | 7,798.90 | 7,856.95 | 7,676.00 | 7,694.45 | 7,694.45 | 708,774 |
| 23 oct 2023 | 7,800.00 | 7,884.90 | 7,761.35 | 7,798.90 | 7,798.90 | 882,230 |
| 20 oct 2023 | 7,810.00 | 7,832.35 | 7,722.50 | 7,769.20 | 7,769.20 | 771,153 |
| 19 oct 2023 | 7,843.30 | 7,923.00 | 7,731.00 | 7,841.55 | 7,841.55 | 1,061,453 |
| 18 oct 2023 | 8,050.00 | 8,084.60 | 7,850.00 | 7,866.55 | 7,866.55 | 1,544,642 |
| 17 oct 2023 | 8,080.00 | 8,159.00 | 8,057.55 | 8,093.00 | 8,093.00 | 838,283 |
| 16 oct 2023 | 8,044.30 | 8,069.00 | 7,982.65 | 8,036.00 | 8,036.00 | 438,246 |
| 13 oct 2023 | 7,999.55 | 8,082.90 | 7,956.05 | 8,051.65 | 8,051.65 | 662,282 |
| 12 oct 2023 | 8,125.00 | 8,127.00 | 8,003.00 | 8,014.30 | 8,014.30 | 764,092 |
| 11 oct 2023 | 8,139.80 | 8,173.00 | 8,095.45 | 8,101.95 | 8,101.95 | 712,372 |
| 10 oct 2023 | 8,055.00 | 8,135.00 | 8,021.00 | 8,083.60 | 8,083.60 | 965,024 |
| 09 oct 2023 | 8,102.05 | 8,135.00 | 8,018.00 | 8,027.70 | 8,027.70 | 747,800 |
| 06 oct 2023 | 7,850.00 | 8,192.00 | 7,845.00 | 8,168.55 | 8,168.55 | 2,145,034 |
| 05 oct 2023 | 7,914.85 | 7,914.85 | 7,826.90 | 7,850.90 | 7,850.90 | 795,061 |
| 04 oct 2023 | 8,025.00 | 8,043.00 | 7,820.00 | 7,854.05 | 7,854.05 | 1,176,384 |
| 03 oct 2023 | 7,780.80 | 7,975.50 | 7,755.00 | 7,967.60 | 7,967.60 | 944,555 |
| 29 sept 2023 | 7,739.00 | 7,848.00 | 7,725.00 | 7,810.75 | 7,810.75 | 573,005 |
| 28 sept 2023 | 7,804.75 | 7,829.00 | 7,718.05 | 7,739.00 | 7,739.00 | 777,505 |
| 27 sept 2023 | 7,855.00 | 7,855.00 | 7,742.75 | 7,837.55 | 7,837.55 | 744,110 |
| 26 sept 2023 | 7,819.90 | 7,899.95 | 7,775.00 | 7,870.65 | 7,870.65 | 1,246,820 |
| 25 sept 2023 | 7,575.00 | 7,849.90 | 7,510.00 | 7,819.85 | 7,819.85 | 2,347,533 |
| 22 sept 2023 | 7,493.95 | 7,577.00 | 7,453.60 | 7,471.35 | 7,471.35 | 526,304 |
| 21 sept 2023 | 7,530.00 | 7,583.65 | 7,425.00 | 7,484.20 | 7,484.20 | 675,725 |
| 20 sept 2023 | 7,488.65 | 7,647.00 | 7,483.00 | 7,539.00 | 7,539.00 | 844,190 |
| 18 sept 2023 | 7,488.90 | 7,560.00 | 7,465.00 | 7,548.65 | 7,548.65 | 706,618 |
| 15 sept 2023 | 7,499.00 | 7,565.15 | 7,455.55 | 7,492.20 | 7,492.20 | 787,494 |
| 14 sept 2023 | 7,475.90 | 7,511.70 | 7,427.05 | 7,494.30 | 7,494.30 | 650,372 |
| 13 sept 2023 | 7,429.30 | 7,508.25 | 7,380.65 | 7,475.90 | 7,475.90 | 579,846 |
| 12 sept 2023 | 7,421.00 | 7,459.00 | 7,305.50 | 7,431.30 | 7,431.30 | 963,517 |
| 11 sept 2023 | 7,425.00 | 7,444.00 | 7,362.00 | 7,391.65 | 7,391.65 | 406,849 |
| 08 sept 2023 | 7,390.00 | 7,449.95 | 7,370.00 | 7,410.65 | 7,410.65 | 624,642 |
| 07 sept 2023 | 7,380.00 | 7,387.80 | 7,303.70 | 7,363.20 | 7,363.20 | 549,622 |
| 06 sept 2023 | 7,315.30 | 7,397.00 | 7,290.70 | 7,387.80 | 7,387.80 | 605,157 |
| 05 sept 2023 | 7,283.00 | 7,358.45 | 7,280.00 | 7,345.10 | 7,345.10 | 1,221,353 |
| 04 sept 2023 | 7,370.00 | 7,370.00 | 7,258.40 | 7,270.25 | 7,270.25 | 581,363 |
| 01 sept 2023 | 7,168.55 | 7,329.40 | 7,155.00 | 7,320.60 | 7,320.60 | 676,076 |
| 31 ago 2023 | 7,280.00 | 7,285.00 | 7,135.00 | 7,163.00 | 7,163.00 | 1,412,980 |
| 30 ago 2023 | 7,326.00 | 7,330.90 | 7,258.00 | 7,268.10 | 7,268.10 | 460,268 |
| 29 ago 2023 | 7,250.00 | 7,310.95 | 7,236.00 | 7,293.35 | 7,293.35 | 1,418,305 |
| 28 ago 2023 | 7,224.95 | 7,261.00 | 7,138.10 | 7,235.60 | 7,235.60 | 703,626 |
| 25 ago 2023 | 7,115.00 | 7,278.10 | 7,101.00 | 7,211.50 | 7,211.50 | 1,303,276 |
| 24 ago 2023 | 7,150.00 | 7,185.95 | 7,121.00 | 7,137.45 | 7,137.45 | 910,360 |
| 23 ago 2023 | 7,100.00 | 7,149.00 | 7,003.00 | 7,116.45 | 7,116.45 | 803,248 |
| 22 ago 2023 | 7,051.05 | 7,153.50 | 7,050.00 | 7,069.95 | 7,069.95 | 1,248,780 |
| 21 ago 2023 | 6,801.00 | 7,063.00 | 6,801.00 | 7,048.20 | 7,048.20 | 1,230,831 |
| 18 ago 2023 | 6,893.50 | 6,915.80 | 6,845.00 | 6,862.10 | 6,862.10 | 745,533 |
| 17 ago 2023 | 7,020.00 | 7,020.00 | 6,903.00 | 6,923.25 | 6,923.25 | 710,118 |
| 16 ago 2023 | 6,994.00 | 6,994.00 | 6,920.00 | 6,981.50 | 6,981.50 | 598,795 |
| 14 ago 2023 | 7,040.00 | 7,058.90 | 6,940.55 | 7,018.05 | 7,018.05 | 693,785 |
| 11 ago 2023 | 7,143.85 | 7,159.00 | 7,031.05 | 7,060.60 | 7,060.60 | 630,396 |
| 10 ago 2023 | 7,100.05 | 7,174.00 | 7,092.00 | 7,143.85 | 7,143.85 | 616,130 |
| 09 ago 2023 | 7,200.00 | 7,214.00 | 7,090.00 | 7,125.35 | 7,125.35 | 511,572 |
| 08 ago 2023 | 7,135.00 | 7,205.00 | 7,085.15 | 7,173.60 | 7,173.60 | 807,362 |
| 07 ago 2023 | 7,162.00 | 7,182.75 | 7,071.60 | 7,122.15 | 7,122.15 | 718,409 |
| 04 ago 2023 | 7,139.00 | 7,205.00 | 7,071.30 | 7,148.70 | 7,148.70 | 731,349 |
| 03 ago 2023 | 7,175.00 | 7,224.30 | 7,018.05 | 7,108.35 | 7,108.35 | 1,081,898 |
| 02 ago 2023 | 7,290.00 | 7,290.00 | 7,145.00 | 7,203.45 | 7,203.45 | 898,536 |
| 01 ago 2023 | 7,300.30 | 7,330.00 | 7,244.00 | 7,269.70 | 7,269.70 | 752,765 |
| 31 jul 2023 | 7,345.00 | 7,369.90 | 7,281.05 | 7,300.30 | 7,300.30 | 749,315 |
| 28 jul 2023 | 7,319.00 | 7,394.60 | 7,210.00 | 7,381.60 | 7,381.60 | 1,007,050 |
| 27 jul 2023 | 7,577.90 | 7,577.90 | 7,267.70 | 7,284.10 | 7,284.10 | 2,147,172 |
| 26 jul 2023 | 7,635.00 | 7,734.00 | 7,331.00 | 7,433.15 | 7,433.15 | 2,228,866 |
| 25 jul 2023 | 7,649.40 | 7,649.40 | 7,541.05 | 7,606.45 | 7,606.45 | 850,869 |
| 24 jul 2023 | 7,581.65 | 7,644.80 | 7,560.35 | 7,581.60 | 7,581.60 | 584,342 |
| 21 jul 2023 | 7,596.60 | 7,657.70 | 7,533.10 | 7,581.75 | 7,581.75 | 673,394 |
| 20 jul 2023 | 7,551.00 | 7,637.15 | 7,502.00 | 7,596.60 | 7,596.60 | 649,436 |
| 19 jul 2023 | 7,441.95 | 7,599.00 | 7,430.00 | 7,584.70 | 7,584.70 | 975,943 |
| 18 jul 2023 | 7,520.00 | 7,555.00 | 7,373.10 | 7,420.00 | 7,420.00 | 1,309,709 |
| 17 jul 2023 | 7,520.00 | 7,542.00 | 7,442.00 | 7,510.95 | 7,510.95 | 506,744 |
| 14 jul 2023 | 7,474.00 | 7,518.90 | 7,399.90 | 7,482.35 | 7,482.35 | 726,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.