Bajaj Finserv Limited (INE918I01026)
NSE: BAJAJFINSV | Series: EQ | Date of Listing: 26 May, 2008
-
LTP
1,919.00
-11.95 (-0.62 %) -
Open
1,915.00
1,946.30 -
High
1,950.00
1,963.50 -
Low
1,904.95
1,920.95 -
Close
1,920.45
1,930.95 -
52W High
2,029.90
01 Jan, 1970 -
52W Low
1,419.05
04 Jun, 2024
Upper Circuit: 2,124.05
Lower Circuit: 1,737.86
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,915.00 | 1,950.00 | 1,904.95 | 1,919.00 | 1,920.45 | -10.50 | -0.54 | 2,029.90 | 1,419.05 | 1,598,430 | 308.04 Crore | 71,288 |
| 02 Apr, 2025 | 1,946.30 | 1,963.50 | 1,920.95 | 1,921.35 | 1,930.95 | -6.15 | -0.32 | 2,029.90 | 1,419.05 | 1,057,344 | 205.36 Crore | 48,639 |
| 01 Apr, 2025 | 1,998.00 | 2,002.00 | 1,932.50 | 1,941.90 | 1,937.10 | -70.25 | -3.5 | 2,029.90 | 1,419.05 | 2,125,921 | 416.20 Crore | 134,764 |
| 28 Mar, 2025 | 1,995.75 | 2,022.00 | 1,994.20 | 2,002.30 | 2,007.35 | 1.60 | 0.08 | 2,029.90 | 1,419.05 | 1,907,116 | 382.80 Crore | 98,083 |
| 27 Mar, 2025 | 1,940.00 | 2,011.50 | 1,932.60 | 1,999.00 | 2,005.75 | 62.35 | 3.21 | 2,029.90 | 1,419.05 | 4,506,778 | 897.97 Crore | 170,421 |
| 26 Mar, 2025 | 1,951.00 | 1,978.00 | 1,935.00 | 1,935.00 | 1,943.40 | -1.65 | -0.08 | 2,029.90 | 1,419.05 | 2,779,682 | 543.26 Crore | 147,190 |
| 25 Mar, 2025 | 1,905.00 | 1,954.40 | 1,894.90 | 1,935.45 | 1,945.05 | 50.90 | 2.69 | 2,029.90 | 1,419.05 | 3,512,725 | 680.54 Crore | 164,527 |
| 24 Mar, 2025 | 1,855.35 | 1,898.70 | 1,845.50 | 1,895.35 | 1,894.15 | 46.90 | 2.54 | 2,029.90 | 1,419.05 | 1,864,839 | 350.83 Crore | 88,656 |
| 21 Mar, 2025 | 1,878.00 | 1,880.00 | 1,825.00 | 1,842.00 | 1,847.25 | -4.60 | -0.25 | 2,029.90 | 1,419.05 | 3,537,391 | 652.32 Crore | 100,832 |
| 20 Mar, 2025 | 1,842.25 | 1,855.00 | 1,814.10 | 1,852.00 | 1,851.85 | 9.60 | 0.52 | 2,029.90 | 1,419.05 | 2,306,910 | 424.37 Crore | 80,931 |
| 19 Mar, 2025 | 1,855.00 | 1,864.40 | 1,840.00 | 1,841.00 | 1,842.25 | -2.40 | -0.13 | 2,029.90 | 1,419.05 | 2,411,880 | 446.57 Crore | 53,144 |
| 18 Mar, 2025 | 1,900.00 | 1,907.85 | 1,833.25 | 1,846.50 | 1,844.65 | -26.95 | -1.44 | 2,029.90 | 1,419.05 | 4,342,446 | 802.87 Crore | 139,248 |
| 17 Mar, 2025 | 1,820.00 | 1,880.90 | 1,797.15 | 1,875.10 | 1,871.60 | 64.15 | 3.55 | 2,029.90 | 1,419.05 | 6,994,838 | 1,304.53 Crore | 137,436 |
| 13 Mar, 2025 | 1,828.00 | 1,840.00 | 1,803.15 | 1,807.00 | 1,807.45 | -12.00 | -0.66 | 2,029.90 | 1,419.05 | 1,333,932 | 242.31 Crore | 72,823 |
| 12 Mar, 2025 | 1,814.00 | 1,824.35 | 1,800.00 | 1,822.00 | 1,819.45 | 14.05 | 0.78 | 2,029.90 | 1,419.05 | 1,196,955 | 217.22 Crore | 59,222 |
| 11 Mar, 2025 | 1,830.00 | 1,836.85 | 1,788.25 | 1,808.20 | 1,805.40 | -34.95 | -1.9 | 2,029.90 | 1,419.05 | 2,298,735 | 415.32 Crore | 96,641 |
| 10 Mar, 2025 | 1,844.75 | 1,888.75 | 1,835.00 | 1,837.55 | 1,840.35 | -4.95 | -0.27 | 2,029.90 | 1,419.05 | 1,703,046 | 316.87 Crore | 102,164 |
| 07 Mar, 2025 | 1,845.15 | 1,865.55 | 1,836.50 | 1,839.00 | 1,845.30 | -0.15 | -0.01 | 2,029.90 | 1,419.05 | 1,332,323 | 246.48 Crore | 65,579 |
| 06 Mar, 2025 | 1,818.80 | 1,853.00 | 1,784.10 | 1,842.50 | 1,845.45 | 43.65 | 2.42 | 2,029.90 | 1,419.05 | 2,176,883 | 398.49 Crore | 116,521 |
| 05 Mar, 2025 | 1,787.00 | 1,808.80 | 1,733.00 | 1,805.90 | 1,801.80 | 11.50 | 0.64 | 2,029.90 | 1,419.05 | 2,143,253 | 382.01 Crore | 90,678 |
| 04 Mar, 2025 | 1,829.75 | 1,833.50 | 1,785.25 | 1,789.90 | 1,790.30 | -48.25 | -2.62 | 2,029.90 | 1,419.05 | 1,443,339 | 259.66 Crore | 85,829 |