Bajaj Finance Limited (INE296A01024)
NSE: BAJFINANCE | Series: EQ | Date of Listing: 01 Apr, 2003
-
LTP
6,829.95
-88.60 (-1.28 %) -
Open
6,913.35
6,950.00 -
High
7,024.00
7,024.45 -
Low
6,804.70
6,887.85 -
Close
6,848.25
6,918.55 -
52W High
7,830.00
08 Jan, 2024 -
52W Low
6,187.80
06 Mar, 2024
Upper Circuit: 7,610.41
Lower Circuit: 6,226.70
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 6,913.35 | 7,024.00 | 6,804.70 | 6,829.95 | 6,848.25 | -70.30 | -1.02 | 8,192.00 | 6,187.80 | 2,700,019 | 1,852.78 Crore | 132,637 |
| 19 Dec, 2024 | 6,950.00 | 7,024.45 | 6,887.85 | 6,915.00 | 6,918.55 | -155.90 | -2.2 | 8,192.00 | 6,187.80 | 907,675 | 628.86 Crore | 120,117 |
| 18 Dec, 2024 | 7,149.00 | 7,178.80 | 7,060.40 | 7,071.15 | 7,074.45 | -78.35 | -1.1 | 8,192.00 | 6,187.80 | 727,514 | 516.71 Crore | 101,261 |
| 17 Dec, 2024 | 7,200.00 | 7,257.40 | 7,110.00 | 7,145.00 | 7,152.80 | -55.60 | -0.77 | 8,192.00 | 6,187.80 | 1,031,856 | 739.71 Crore | 80,129 |
| 16 Dec, 2024 | 7,182.80 | 7,248.00 | 7,156.10 | 7,200.00 | 7,208.40 | 25.60 | 0.36 | 8,192.00 | 6,187.80 | 796,074 | 574.02 Crore | 82,441 |
| 13 Dec, 2024 | 7,099.00 | 7,217.25 | 6,980.60 | 7,175.10 | 7,182.80 | 57.00 | 0.8 | 8,192.00 | 6,187.80 | 1,250,436 | 889.99 Crore | 122,645 |
| 12 Dec, 2024 | 7,121.85 | 7,148.40 | 7,075.00 | 7,115.00 | 7,125.80 | 10.70 | 0.15 | 8,192.00 | 6,187.80 | 966,796 | 688.91 Crore | 99,964 |
| 11 Dec, 2024 | 6,959.90 | 7,165.00 | 6,893.10 | 7,099.00 | 7,115.10 | 178.90 | 2.58 | 8,192.00 | 6,187.80 | 1,993,104 | 1,405.56 Crore | 142,779 |
| 10 Dec, 2024 | 6,884.80 | 6,958.85 | 6,844.05 | 6,935.00 | 6,936.20 | 67.85 | 0.99 | 8,192.00 | 6,187.80 | 1,204,563 | 832.67 Crore | 86,609 |
| 09 Dec, 2024 | 6,850.10 | 6,925.00 | 6,827.90 | 6,878.95 | 6,868.35 | 18.05 | 0.26 | 8,192.00 | 6,187.80 | 840,910 | 578.62 Crore | 72,729 |
| 06 Dec, 2024 | 6,875.95 | 6,935.00 | 6,778.65 | 6,846.00 | 6,850.30 | -0.10 | -0 | 8,192.00 | 6,187.80 | 833,207 | 571.81 Crore | 86,376 |
| 05 Dec, 2024 | 6,760.00 | 6,889.90 | 6,685.45 | 6,853.00 | 6,850.40 | 110.40 | 1.64 | 8,192.00 | 6,187.80 | 1,348,243 | 918.01 Crore | 134,292 |
| 04 Dec, 2024 | 6,701.75 | 6,764.40 | 6,666.85 | 6,735.00 | 6,740.00 | 64.55 | 0.97 | 8,192.00 | 6,187.80 | 1,130,441 | 759.94 Crore | 85,661 |
| 03 Dec, 2024 | 6,696.15 | 6,722.40 | 6,630.80 | 6,661.00 | 6,675.45 | 24.80 | 0.37 | 8,192.00 | 6,187.80 | 1,313,666 | 876.99 Crore | 94,736 |
| 02 Dec, 2024 | 6,595.00 | 6,665.00 | 6,491.00 | 6,646.95 | 6,650.65 | 74.75 | 1.14 | 8,192.00 | 6,187.80 | 920,249 | 605.99 Crore | 96,611 |
| 29 Nov, 2024 | 6,519.00 | 6,609.00 | 6,510.35 | 6,565.00 | 6,575.90 | 66.50 | 1.02 | 8,192.00 | 6,187.80 | 709,643 | 466.16 Crore | 77,596 |
| 28 Nov, 2024 | 6,714.00 | 6,726.25 | 6,495.00 | 6,539.00 | 6,509.40 | -195.80 | -2.92 | 8,192.00 | 6,187.80 | 1,576,882 | 1,038.43 Crore | 144,382 |
| 27 Nov, 2024 | 6,650.00 | 6,733.30 | 6,612.25 | 6,708.00 | 6,705.20 | 87.25 | 1.32 | 8,192.00 | 6,187.80 | 642,010 | 429.78 Crore | 64,396 |
| 26 Nov, 2024 | 6,722.00 | 6,739.80 | 6,608.45 | 6,625.35 | 6,617.95 | -67.45 | -1.01 | 8,192.00 | 6,187.80 | 663,278 | 441.30 Crore | 82,239 |
| 25 Nov, 2024 | 6,789.90 | 6,863.00 | 6,667.30 | 6,700.05 | 6,685.40 | 1.45 | 0.02 | 8,192.00 | 6,187.80 | 1,132,751 | 762.49 Crore | 112,207 |