Bajaj Finance Limited (INE296A01024)
NSE: BAJFINANCE | Series: EQ | Date of Listing: 01 Apr, 2003
-
LTP
9,013.00
372.00 (4.31 %) -
Open
8,849.00
8,650.00 -
High
9,030.00
8,781.00 -
Low
8,825.50
8,605.00 -
Close
9,018.50
8,641.00 -
52W High
9,660.00
24 Apr, 2025 -
52W Low
6,375.70
04 Jun, 2024
Upper Circuit: 10,369.20
Lower Circuit: 6,912.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 8,849.00 | 9,030.00 | 8,825.50 | 9,013.00 | 9,018.50 | 377.50 | 4.37 | 9,660.00 | 6,187.80 | 1,063,822 | 954.66 Crore | 84,970 |
| 09 May, 2025 | 8,650.00 | 8,781.00 | 8,605.00 | 8,662.00 | 8,641.00 | -191.50 | -2.17 | 9,660.00 | 6,187.80 | 1,215,134 | 1,052.68 Crore | 114,043 |
| 08 May, 2025 | 8,977.00 | 9,074.50 | 8,775.00 | 8,780.00 | 8,832.50 | -154.00 | -1.71 | 9,660.00 | 6,187.80 | 1,201,809 | 1,070.29 Crore | 117,820 |
| 07 May, 2025 | 8,750.00 | 8,997.50 | 8,723.00 | 8,977.00 | 8,986.50 | 189.00 | 2.15 | 9,660.00 | 6,187.80 | 1,163,557 | 1,037.43 Crore | 122,242 |
| 06 May, 2025 | 8,911.00 | 8,974.00 | 8,750.00 | 8,785.00 | 8,797.50 | -134.50 | -1.51 | 9,660.00 | 6,187.80 | 1,204,087 | 1,061.05 Crore | 123,221 |
| 05 May, 2025 | 8,877.50 | 9,033.00 | 8,866.00 | 8,940.00 | 8,932.00 | 69.50 | 0.78 | 9,660.00 | 6,187.80 | 893,061 | 798.67 Crore | 101,616 |
| 02 May, 2025 | 8,575.50 | 8,915.00 | 8,566.00 | 8,868.00 | 8,862.50 | 228.00 | 2.64 | 9,660.00 | 6,187.80 | 2,202,675 | 1,924.62 Crore | 182,711 |
| 30 Apr, 2025 | 8,840.00 | 8,888.00 | 8,556.00 | 8,613.50 | 8,634.50 | -458.50 | -5.04 | 9,660.00 | 6,187.80 | 3,969,057 | 3,430.85 Crore | 423,669 |
| 29 Apr, 2025 | 9,130.00 | 9,146.00 | 8,960.00 | 9,105.00 | 9,093.00 | 0.00 | 0 | 9,660.00 | 6,187.80 | 1,176,818 | 1,065.85 Crore | 169,967 |
| 28 Apr, 2025 | 9,080.00 | 9,125.00 | 9,000.50 | 9,075.00 | 9,093.00 | -19.00 | -0.21 | 9,660.00 | 6,187.80 | 994,656 | 901.69 Crore | 133,616 |
| 25 Apr, 2025 | 9,310.50 | 9,344.50 | 8,990.00 | 9,080.50 | 9,112.00 | -189.00 | -2.03 | 9,660.00 | 6,187.80 | 1,089,354 | 993.78 Crore | 108,445 |