Bajaj Finserv Limited (INE918I01026)
NSE: BAJAJFINSV | Series: EQ | Date of Listing: 26 May, 2008
-
LTP
1,570.00
-19.55 (-1.23 %) -
Open
1,589.55
1,616.80 -
High
1,603.60
1,624.15 -
Low
1,565.00
1,583.05 -
Close
1,569.65
1,589.55 -
52W High
2,029.90
01 Jan, 1970 -
52W Low
1,419.05
04 Jun, 2024
Upper Circuit: 1,748.51
Lower Circuit: 1,430.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,589.55 | 1,603.60 | 1,565.00 | 1,570.00 | 1,569.65 | -19.90 | -1.25 | 2,029.90 | 1,419.05 | 1,806,341 | 285.75 Crore | 106,298 |
| 19 Dec, 2024 | 1,616.80 | 1,624.15 | 1,583.05 | 1,592.80 | 1,589.55 | -41.20 | -2.53 | 2,029.90 | 1,419.05 | 1,681,562 | 268.10 Crore | 94,539 |
| 18 Dec, 2024 | 1,642.00 | 1,647.40 | 1,622.60 | 1,627.90 | 1,630.75 | -12.40 | -0.75 | 2,029.90 | 1,419.05 | 952,592 | 155.39 Crore | 65,924 |
| 17 Dec, 2024 | 1,673.00 | 1,673.65 | 1,633.05 | 1,643.85 | 1,643.15 | -30.50 | -1.82 | 2,029.90 | 1,419.05 | 1,045,630 | 172.18 Crore | 57,959 |
| 16 Dec, 2024 | 1,675.00 | 1,683.95 | 1,660.40 | 1,673.40 | 1,673.65 | -6.05 | -0.36 | 2,029.90 | 1,419.05 | 797,240 | 133.29 Crore | 44,245 |
| 13 Dec, 2024 | 1,667.10 | 1,683.60 | 1,635.00 | 1,678.05 | 1,679.70 | 0.40 | 0.02 | 2,029.90 | 1,419.05 | 1,389,802 | 230.73 Crore | 79,479 |
| 12 Dec, 2024 | 1,685.00 | 1,690.50 | 1,674.60 | 1,675.85 | 1,679.30 | -7.20 | -0.43 | 2,029.90 | 1,419.05 | 1,137,744 | 191.41 Crore | 75,233 |
| 11 Dec, 2024 | 1,667.10 | 1,690.35 | 1,649.00 | 1,683.90 | 1,686.50 | 23.10 | 1.39 | 2,029.90 | 1,419.05 | 2,131,913 | 357.21 Crore | 78,265 |
| 10 Dec, 2024 | 1,644.75 | 1,673.00 | 1,637.10 | 1,664.00 | 1,663.40 | 26.35 | 1.61 | 2,029.90 | 1,419.05 | 1,673,974 | 278.24 Crore | 80,123 |
| 09 Dec, 2024 | 1,642.00 | 1,647.55 | 1,619.20 | 1,637.10 | 1,637.05 | 1.85 | 0.11 | 2,029.90 | 1,419.05 | 859,106 | 140.66 Crore | 50,398 |
| 06 Dec, 2024 | 1,640.00 | 1,649.95 | 1,625.05 | 1,630.95 | 1,635.20 | -8.90 | -0.54 | 2,029.90 | 1,419.05 | 1,049,225 | 171.91 Crore | 61,859 |
| 05 Dec, 2024 | 1,636.75 | 1,654.10 | 1,605.45 | 1,647.00 | 1,644.10 | 16.00 | 0.98 | 2,029.90 | 1,419.05 | 1,706,032 | 279.07 Crore | 104,907 |
| 04 Dec, 2024 | 1,619.00 | 1,632.25 | 1,606.10 | 1,629.95 | 1,628.10 | 21.00 | 1.31 | 2,029.90 | 1,419.05 | 2,271,608 | 368.29 Crore | 95,426 |
| 03 Dec, 2024 | 1,597.10 | 1,609.90 | 1,595.05 | 1,609.70 | 1,607.10 | 10.45 | 0.65 | 2,029.90 | 1,419.05 | 1,045,367 | 167.78 Crore | 64,521 |
| 02 Dec, 2024 | 1,588.00 | 1,603.80 | 1,567.00 | 1,595.05 | 1,596.65 | 16.70 | 1.06 | 2,029.90 | 1,419.05 | 1,423,549 | 226.41 Crore | 57,332 |
| 29 Nov, 2024 | 1,581.90 | 1,587.95 | 1,574.95 | 1,580.00 | 1,579.95 | 4.90 | 0.31 | 2,029.90 | 1,419.05 | 1,998,058 | 315.84 Crore | 98,215 |
| 28 Nov, 2024 | 1,605.00 | 1,610.05 | 1,567.65 | 1,582.30 | 1,575.05 | -25.00 | -1.56 | 2,029.90 | 1,419.05 | 3,458,405 | 548.26 Crore | 139,523 |
| 27 Nov, 2024 | 1,595.95 | 1,608.60 | 1,589.00 | 1,600.00 | 1,600.05 | 5.65 | 0.35 | 2,029.90 | 1,419.05 | 1,335,825 | 213.79 Crore | 49,396 |
| 26 Nov, 2024 | 1,614.90 | 1,614.90 | 1,582.00 | 1,594.00 | 1,594.40 | -10.50 | -0.65 | 2,029.90 | 1,419.05 | 2,483,861 | 396.32 Crore | 78,248 |
| 25 Nov, 2024 | 1,618.00 | 1,638.80 | 1,600.00 | 1,612.00 | 1,604.90 | 4.05 | 0.25 | 2,029.90 | 1,419.05 | 2,191,916 | 354.56 Crore | 96,393 |