Bajaj Finance Limited (INE296A01024)
NSE: BAJFINANCE | Series: EQ | Date of Listing: 01 Apr, 2003
-
LTP
8,570.00
-99.25 (-1.14 %) -
Open
8,650.00
8,730.00 -
High
8,765.00
8,759.85 -
Low
8,460.20
8,612.00 -
Close
8,594.60
8,669.25 -
52W High
9,260.05
25 Mar, 2025 -
52W Low
6,375.70
04 Jun, 2024
Upper Circuit: 9,536.18
Lower Circuit: 7,802.33
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 8,650.00 | 8,765.00 | 8,460.20 | 8,570.00 | 8,594.60 | -74.65 | -0.86 | 9,260.05 | 6,187.80 | 1,396,633 | 1,200.76 Crore | 148,865 |
| 02 Apr, 2025 | 8,730.00 | 8,759.85 | 8,612.00 | 8,630.00 | 8,669.25 | -28.95 | -0.33 | 9,260.05 | 6,187.80 | 646,495 | 561.36 Crore | 73,065 |
| 01 Apr, 2025 | 8,783.30 | 8,925.00 | 8,671.00 | 8,719.35 | 8,698.20 | -247.40 | -2.77 | 9,260.05 | 6,187.80 | 1,183,424 | 1,036.88 Crore | 126,566 |
| 28 Mar, 2025 | 8,997.60 | 9,028.90 | 8,861.00 | 8,929.90 | 8,945.60 | -58.25 | -0.65 | 9,260.05 | 6,187.80 | 977,099 | 873.14 Crore | 96,063 |
| 27 Mar, 2025 | 8,861.00 | 9,055.40 | 8,822.25 | 9,004.70 | 9,003.85 | 137.80 | 1.55 | 9,260.05 | 6,187.80 | 2,092,044 | 1,879.19 Crore | 130,155 |
| 26 Mar, 2025 | 9,102.05 | 9,126.90 | 8,849.95 | 8,870.00 | 8,866.05 | -201.20 | -2.22 | 9,260.05 | 6,187.80 | 886,211 | 793.74 Crore | 91,406 |
| 25 Mar, 2025 | 9,125.00 | 9,260.05 | 8,977.05 | 9,040.00 | 9,067.25 | -22.80 | -0.25 | 9,260.05 | 6,187.80 | 1,748,260 | 1,590.83 Crore | 168,353 |
| 24 Mar, 2025 | 9,095.95 | 9,115.00 | 8,927.00 | 9,079.70 | 9,090.05 | 173.95 | 1.95 | 9,115.00 | 6,187.80 | 1,433,217 | 1,297.19 Crore | 139,069 |
| 21 Mar, 2025 | 9,039.95 | 9,089.00 | 8,831.00 | 8,911.10 | 8,916.10 | 236.45 | 2.72 | 9,089.00 | 6,187.80 | 2,744,801 | 2,450.81 Crore | 188,335 |
| 20 Mar, 2025 | 8,725.00 | 8,768.05 | 8,541.15 | 8,680.00 | 8,679.65 | -51.95 | -0.59 | 8,879.00 | 6,187.80 | 792,433 | 685.38 Crore | 100,459 |
| 19 Mar, 2025 | 8,700.00 | 8,879.00 | 8,682.60 | 8,693.25 | 8,731.60 | 49.10 | 0.57 | 8,879.00 | 6,187.80 | 1,289,820 | 1,133.09 Crore | 123,937 |
| 18 Mar, 2025 | 8,615.00 | 8,699.00 | 8,494.80 | 8,694.00 | 8,682.50 | 102.15 | 1.19 | 8,739.00 | 6,187.80 | 1,103,110 | 949.39 Crore | 90,493 |
| 17 Mar, 2025 | 8,399.20 | 8,629.95 | 8,386.00 | 8,580.00 | 8,580.35 | 159.90 | 1.9 | 8,739.00 | 6,187.80 | 1,102,085 | 944.15 Crore | 103,206 |
| 13 Mar, 2025 | 8,500.00 | 8,560.00 | 8,393.00 | 8,415.00 | 8,420.45 | -64.00 | -0.75 | 8,739.00 | 6,187.80 | 1,217,351 | 1,031.25 Crore | 108,914 |
| 12 Mar, 2025 | 8,341.10 | 8,524.50 | 8,272.55 | 8,515.45 | 8,484.45 | 144.00 | 1.73 | 8,739.00 | 6,187.80 | 2,088,223 | 1,752.67 Crore | 100,018 |
| 11 Mar, 2025 | 8,305.00 | 8,375.00 | 8,211.25 | 8,344.90 | 8,340.45 | -2.15 | -0.03 | 8,739.00 | 6,187.80 | 813,567 | 675.65 Crore | 97,805 |
| 10 Mar, 2025 | 8,437.75 | 8,637.90 | 8,326.05 | 8,330.00 | 8,342.60 | -61.90 | -0.74 | 8,739.00 | 6,187.80 | 1,016,453 | 861.43 Crore | 115,793 |
| 07 Mar, 2025 | 8,409.90 | 8,470.00 | 8,366.45 | 8,406.00 | 8,404.50 | -6.35 | -0.08 | 8,739.00 | 6,187.80 | 472,946 | 398.21 Crore | 64,573 |
| 06 Mar, 2025 | 8,365.00 | 8,459.80 | 8,275.55 | 8,384.00 | 8,410.85 | 112.15 | 1.35 | 8,739.00 | 6,187.80 | 881,422 | 739.18 Crore | 128,900 |
| 05 Mar, 2025 | 8,455.00 | 8,500.00 | 8,221.00 | 8,297.00 | 8,298.70 | -287.25 | -3.35 | 8,739.00 | 6,187.80 | 1,630,092 | 1,359.62 Crore | 166,591 |
| 04 Mar, 2025 | 8,522.20 | 8,619.30 | 8,513.65 | 8,576.35 | 8,585.95 | -41.90 | -0.49 | 8,739.00 | 6,187.80 | 765,506 | 655.92 Crore | 97,645 |