U.S. markets closed

Bajaj Finance Limited (BAJFINANCE.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
7,171.80-163.95 (-2.23%)
Al cierre: 03:29PM IST
Periodo de tiempo:
04 oct 2021 - 04 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20227,337.007,398.007,144.607,171.807,171.80819,955
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
08 jul 20225,928.005,928.005,801.005,873.205,873.20803,282
07 jul 20225,935.005,986.905,816.005,860.705,860.701,335,247
06 jul 20225,680.005,938.855,645.905,916.705,916.702,222,952
05 jul 20225,660.005,755.005,626.455,661.105,661.101,228,453
04 jul 20225,612.905,648.955,541.005,630.305,630.30789,818
01 jul 20225,364.005,633.955,335.055,614.405,614.401,221,890
30 jun 20225,512.805,535.205,377.005,400.505,400.501,198,275
30 jun 202220 Dividendo
29 jun 20225,485.005,554.005,460.005,512.805,492.80755,982
28 jun 20225,607.005,619.005,525.005,576.255,556.02739,500
27 jun 20225,700.005,725.005,587.755,641.205,620.731,049,008
24 jun 20225,510.005,616.655,455.005,587.755,567.481,304,933
23 jun 20225,445.605,495.005,343.005,448.155,428.381,101,857
22 jun 20225,531.505,531.505,405.005,439.605,419.87898,346
21 jun 20225,525.005,564.005,455.005,549.155,529.021,002,359
20 jun 20225,428.005,510.005,352.005,470.455,450.601,119,456
17 jun 20225,220.005,475.005,220.005,419.555,399.891,937,939
16 jun 20225,565.005,614.955,254.855,283.905,264.732,179,686
15 jun 20225,418.005,499.905,396.155,484.955,465.051,659,943
14 jun 20225,347.005,461.005,284.205,375.755,356.251,884,541
13 jun 20225,525.055,554.005,325.005,358.255,338.811,932,785
10 jun 20225,825.005,835.005,652.405,667.505,646.942,151,891
09 jun 20225,905.005,931.605,855.005,898.555,877.151,237,674
08 jun 20225,900.006,054.005,802.255,954.305,932.701,334,146
07 jun 20225,980.005,989.955,833.655,878.605,857.27896,982
06 jun 20226,008.206,050.005,911.006,021.005,999.16737,657
03 jun 20226,125.006,168.006,014.006,028.206,006.331,043,465
02 jun 20226,007.006,080.005,949.206,057.856,035.87750,809
01 jun 20226,060.006,130.005,977.256,010.155,988.35887,620
31 may 20226,110.006,169.206,016.456,082.156,060.081,548,966
30 may 20226,088.006,127.006,041.106,111.206,089.03817,484
27 may 20225,900.006,077.005,861.055,993.505,971.761,625,805
26 may 20225,850.005,875.455,653.405,817.805,796.691,259,546
25 may 20225,839.005,877.705,801.805,827.405,806.26867,598
24 may 20225,783.005,833.005,725.005,798.805,777.761,084,069
23 may 20225,825.005,906.255,771.205,794.005,772.98968,021
20 may 20225,840.005,841.955,712.005,769.605,748.671,098,610
19 may 20225,651.005,745.005,611.005,707.005,686.301,065,025
18 may 20225,889.955,956.705,790.005,815.205,794.101,655,094
17 may 20225,660.005,849.005,652.005,837.305,816.121,401,770
16 may 20225,575.005,711.955,488.005,645.405,624.921,414,955
13 may 20225,700.005,749.005,500.005,515.755,495.742,105,315
*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...