U.S. markets closed

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
5,587.75+139.60 (+2.56%)
Al cierre: 03:30PM IST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20225,510.005,616.655,455.005,587.755,587.751,304,933
23 jun 20225,445.605,495.005,343.005,448.155,448.151,101,857
22 jun 20225,531.505,531.505,405.005,439.605,439.60898,346
21 jun 20225,525.005,564.005,455.005,549.155,549.151,002,359
20 jun 20225,428.005,510.005,352.005,470.455,470.451,119,456
17 jun 20225,220.005,475.005,220.005,419.555,419.551,937,939
16 jun 20225,565.005,614.955,254.855,283.905,283.902,179,686
15 jun 20225,418.005,499.905,396.155,484.955,484.951,659,943
14 jun 20225,347.005,461.005,284.205,375.755,375.751,884,541
13 jun 20225,525.055,554.005,325.005,358.255,358.251,932,785
10 jun 20225,825.005,835.005,652.405,667.505,667.502,151,891
09 jun 20225,905.005,931.605,855.005,898.555,898.551,237,674
08 jun 20225,900.006,054.005,802.255,954.305,954.301,334,146
07 jun 20225,980.005,989.955,833.655,878.605,878.60896,982
06 jun 20226,008.206,050.005,911.006,021.006,021.00737,657
03 jun 20226,125.006,168.006,014.006,028.206,028.201,043,465
02 jun 20226,007.006,080.005,949.206,057.856,057.85750,809
01 jun 20226,060.006,130.005,977.256,010.156,010.15887,620
31 may 20226,110.006,169.206,016.456,082.156,082.151,548,966
30 may 20226,088.006,127.006,041.106,111.206,111.20817,484
27 may 20225,900.006,077.005,861.055,993.505,993.501,625,805
26 may 20225,850.005,875.455,653.405,817.805,817.801,259,546
25 may 20225,839.005,877.705,801.805,827.405,827.40867,598
24 may 20225,783.005,833.005,725.005,798.805,798.801,084,069
23 may 20225,825.005,906.255,771.205,794.005,794.00968,021
20 may 20225,840.005,841.955,712.005,769.605,769.601,098,610
19 may 20225,651.005,745.005,611.005,707.005,707.001,065,025
18 may 20225,889.955,956.705,790.005,815.205,815.201,655,094
17 may 20225,660.005,849.005,652.005,837.305,837.301,401,770
16 may 20225,575.005,711.955,488.005,645.405,645.401,414,955
13 may 20225,700.005,749.005,500.005,515.755,515.752,105,315
12 may 20225,750.005,764.755,505.905,593.405,593.402,494,044
11 may 20225,957.005,996.605,737.005,807.005,807.001,861,339
10 may 20226,000.006,113.055,900.005,928.455,928.451,177,933
09 may 20225,961.006,135.255,832.556,036.956,036.951,935,648
06 may 20226,201.006,205.055,975.006,000.306,000.303,064,865
05 may 20226,400.006,497.456,290.006,309.456,309.451,486,028
04 may 20226,629.906,667.806,290.006,339.756,339.751,649,115
02 may 20226,550.006,649.856,525.506,626.156,626.151,238,741
29 abr 20226,800.006,823.606,651.006,671.806,671.801,337,517
28 abr 20226,748.006,805.006,580.006,727.656,727.652,499,094
27 abr 20227,100.007,100.006,688.856,714.106,714.103,984,357
26 abr 20227,131.007,262.957,097.007,240.557,240.551,012,419
25 abr 20227,000.007,074.956,950.007,005.507,005.50684,953
22 abr 20227,080.007,207.007,071.407,110.757,110.75807,987
21 abr 20227,099.007,187.007,047.307,138.107,138.10875,343
20 abr 20227,274.957,294.706,960.007,032.507,032.501,558,181
19 abr 20227,300.007,443.307,151.007,259.557,259.551,191,110
18 abr 20227,265.507,375.007,231.607,261.457,261.45758,222
13 abr 20227,313.007,380.007,282.057,328.457,328.45672,317
12 abr 20227,299.957,299.957,220.007,274.507,274.50805,598
11 abr 20227,345.057,384.007,295.007,336.657,336.65597,508
08 abr 20227,328.307,425.007,260.007,366.607,366.60881,973
07 abr 20227,310.007,356.007,270.007,290.207,290.20718,266
06 abr 20227,350.007,425.007,300.007,346.957,346.95767,031
05 abr 20227,435.007,479.957,330.007,388.457,388.451,072,082
04 abr 20227,449.007,590.907,430.007,490.657,490.651,049,759
01 abr 20227,229.957,449.007,220.307,408.107,408.10871,513
31 mar 20227,287.957,445.007,240.657,259.957,259.951,633,011
30 mar 20227,100.007,274.457,099.007,251.857,251.851,272,254
29 mar 20227,040.007,060.006,984.507,039.357,039.35715,950
28 mar 20226,990.007,035.006,870.007,001.407,001.40936,973
25 mar 20227,059.007,067.456,940.006,973.506,973.50702,373
24 mar 20226,969.007,035.556,881.256,997.556,997.55783,716
23 mar 20227,050.007,104.006,970.007,004.807,004.801,176,750
22 mar 20226,870.007,010.006,767.006,985.806,985.801,273,796
21 mar 20227,000.007,018.756,850.006,870.406,870.40962,019
17 mar 20226,947.707,056.906,930.106,994.406,994.401,670,678
16 mar 20226,780.006,899.406,743.356,840.606,840.601,633,596
15 mar 20226,677.206,750.006,605.006,666.556,666.551,479,270
14 mar 20226,601.006,689.006,500.006,665.456,665.451,266,846
11 mar 20226,550.006,685.006,490.056,628.006,628.001,264,771
10 mar 20226,794.006,794.006,501.006,584.906,584.902,091,561
09 mar 20226,219.506,525.006,121.856,472.506,472.502,280,131
08 mar 20226,128.006,217.355,912.906,161.856,161.852,885,783
07 mar 20226,350.006,370.006,100.006,125.006,125.002,843,588
04 mar 20226,688.406,698.006,500.006,537.906,537.901,996,509
03 mar 20226,920.006,944.306,725.006,748.356,748.351,333,999
02 mar 20226,918.006,936.356,762.006,831.556,831.551,608,009
28 feb 20226,860.007,025.006,806.607,002.307,002.301,580,891
25 feb 20226,800.006,989.956,759.006,969.406,969.401,413,281
24 feb 20226,800.006,900.206,592.456,627.806,627.801,930,040
23 feb 20227,060.007,117.357,027.457,044.557,044.55795,228
22 feb 20226,800.007,036.156,789.007,011.357,011.351,258,732
21 feb 20227,000.007,080.906,911.007,006.357,006.35816,664
18 feb 20227,020.007,116.007,010.007,030.107,030.10762,517
17 feb 20227,120.007,128.006,982.007,082.457,082.45903,616
16 feb 20227,185.007,224.957,050.007,068.607,068.601,054,041
15 feb 20226,800.007,195.006,785.957,142.057,142.051,346,820
14 feb 20226,810.006,930.006,744.056,785.956,785.951,169,766
11 feb 20227,040.007,079.956,921.057,011.607,011.601,276,461
10 feb 20227,135.007,240.007,065.007,137.007,137.001,244,200
09 feb 20227,128.557,157.907,070.007,117.357,117.35649,166
08 feb 20227,000.007,147.006,914.707,055.007,055.001,640,542
07 feb 20227,165.007,165.006,881.006,930.606,930.601,183,012
04 feb 20227,090.007,188.407,055.007,158.407,158.40823,208
03 feb 20227,253.007,287.057,100.007,110.657,110.65839,856
02 feb 20227,100.007,280.007,095.007,247.457,247.451,339,821
01 feb 20227,075.907,115.806,886.007,014.607,014.601,383,449
31 ene 20226,979.907,075.906,930.107,000.257,000.251,251,249
*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...