For Enquiry : +(91) 9923599971

Bajaj Finance Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 2150.0000 2198.0000 2053.9500 2140.5000 4286790
17-10-2018 2340.0000 2369.2500 2132.8501 2150.5000 3811985
16-10-2018 2325.0000 2362.0000 2285.2500 2308.8501 2528484
15-10-2018 2319.7500 2319.7500 2261.1001 2306.2000 2435413
12-10-2018 2227.2500 2320.0000 2227.2500 2287.3501 3665577
11-10-2018 2100.0000 2230.0000 2060.0000 2162.1001 5467086
10-10-2018 2100.0000 2305.7000 2100.0000 2270.9500 7235957
09-10-2018 1975.0000 2115.8501 1947.6500 2060.8501 4859016
08-10-2018 1992.0000 2090.0000 1912.2000 1974.8500 5966669
05-10-2018 2160.0000 2214.6001 1963.2500 2023.3000 3470441
04-10-2018 2169.0000 2212.0000 2118.5500 2179.1499 4002718
03-10-2018 2200.0000 2329.9500 2166.0500 2232.2000 5567701
01-10-2018 2168.0000 2233.3501 2052.2000 2208.5000 4821772
28-09-2018 2232.0000 2248.0000 2117.0000 2168.0000 3831096
27-09-2018 2323.3999 2323.3999 2192.1499 2204.2000 2796294
26-09-2018 2329.0000 2353.9500 2295.1001 2315.5500 2728756
25-09-2018 2235.0000 2330.3501 2180.6001 2299.2000 5537396
24-09-2018 2422.1499 2422.4500 2168.6001 2260.8000 7798172
21-09-2018 2530.0000 2557.0000 2124.6499 2379.3999 5750880
19-09-2018 2585.0000 2597.7000 2486.5000 2499.5500 1894557
18-09-2018 2610.0000 2627.4500 2559.0000 2570.3999 1449290
17-09-2018 2660.0000 2660.0000 2588.2500 2604.6001 1455320
14-09-2018 2630.5000 2683.5000 2626.2500 2672.2000 1795131
12-09-2018 2617.9500 2636.9500 2516.1001 2594.0000 2682340
11-09-2018 2621.0000 2668.8000 2562.2500 2600.7500 3357660
10-09-2018 2732.0000 2738.0000 2596.0000 2615.6499 1570179
07-09-2018 2698.3999 2751.3999 2672.6001 2744.2000 1264436
06-09-2018 2729.0000 2731.5000 2671.3999 2684.1001 1147879
05-09-2018 2740.1499 2764.8000 2668.0000 2716.8999 1728455
04-09-2018 2724.0000 2777.6499 2683.5000 2746.3000 2606992
03-09-2018 2880.0000 2880.0000 2715.3000 2724.0500 2516840
31-08-2018 2935.0000 2954.8501 2841.1001 2856.6001 1357206
30-08-2018 2993.8999 2993.8999 2920.9500 2926.7500 1452996
29-08-2018 2930.0000 2994.0000 2930.0000 2985.5000 1402583
28-08-2018 2982.0000 2982.0000 2925.8000 2932.6001 1233742
27-08-2018 2939.3999 2959.0000 2925.0500 2950.7500 976004
24-08-2018 2892.0000 2943.3999 2891.0500 2916.6001 1327710
23-08-2018 2889.0000 2909.0000 2871.3000 2893.8501 1675920
21-08-2018 2840.8501 2883.0000 2824.8000 2871.8000 951549
20-08-2018 2877.9500 2877.9500 2836.3000 2839.7500 665480
17-08-2018 2866.0000 2885.0000 2841.5000 2851.2000 688133
16-08-2018 2832.0000 2908.0000 2822.0500 2856.6001 2229727
14-08-2018 2763.3000 2837.5000 2763.3000 2830.2000 1051658
13-08-2018 2807.9500 2807.9500 2754.2000 2760.3999 809365
10-08-2018 2816.0000 2837.3999 2791.2500 2808.4500 877508
09-08-2018 2824.0000 2846.0500 2800.0000 2830.1499 1147083
08-08-2018 2755.2000 2819.6499 2752.0000 2813.1499 2113934
07-08-2018 2705.0000 2754.5000 2682.0000 2747.3501 1166483
06-08-2018 2693.8999 2707.9500 2666.4500 2696.2500 622905
03-08-2018 2700.0000 2709.0000 2660.2500 2681.3000 741852
02-08-2018 2714.3000 2726.2500 2680.0000 2683.8501 781173
01-08-2018 2715.0000 2771.6499 2702.7000 2722.8000 1584541
31-07-2018 2672.0000 2708.8999 2668.0500 2697.8999 711174
30-07-2018 2715.5500 2722.6001 2666.0000 2678.0000 822162
27-07-2018 2685.0000 2724.5000 2667.0500 2713.7000 958703
26-07-2018 2695.0000 2728.3999 2654.8000 2681.6499 2185905
25-07-2018 2727.0000 2778.3000 2692.0000 2705.0500 1884105
24-07-2018 2749.0000 2758.0000 2687.2500 2713.3501 2778837
23-07-2018 2720.0000 2797.0000 2717.0000 2755.8000 3551888
20-07-2018 2521.0000 2745.0000 2486.8501 2721.3501 7361274
19-07-2018 2503.8999 2537.0000 2357.5000 2520.2000 4889817
18-07-2018 2478.2000 2523.0500 2471.3501 2488.7500 1405478
17-07-2018 2475.0000 2492.2500 2435.6001 2469.1499 944686
16-07-2018 2475.0000 2499.3999 2460.0000 2472.3000 1172644
13-07-2018 2433.8501 2475.0000 2422.2000 2468.6001 1390485
12-07-2018 2375.0000 2429.0000 2360.3501 2415.0000 1396150
11-07-2018 2365.8999 2382.0000 2345.0000 2355.6001 594805
10-07-2018 2360.0000 2382.0000 2350.0000 2366.3501 784134
09-07-2018 2359.0000 2363.2000 2337.0000 2348.0500 551695
06-07-2018 2338.8000 2355.0000 2324.0000 2345.7000 690617
05-07-2018 2339.0000 2349.0000 2322.3999 2330.1499 688785
04-07-2018 2333.0000 2345.0000 2306.5500 2331.3999 916379
03-07-2018 2305.0000 2334.0000 2285.7500 2321.1001 810667
02-07-2018 2300.0000 2314.7000 2281.1001 2299.5500 840376
29-06-2018 2282.1001 2320.0000 2270.6001 2296.3501 1378421
28-06-2018 2337.0000 2348.0000 2253.8000 2274.7000 1713003
27-06-2018 2379.8000 2379.8000 2322.5500 2335.5000 1069126
26-06-2018 2385.0000 2419.1499 2344.5500 2367.3501 2337942
25-06-2018 2342.0000 2399.0000 2334.0000 2390.6001 2393535
22-06-2018 2267.0000 2342.0000 2250.5500 2336.0500 1714224
21-06-2018 2277.0000 2288.0000 2250.1001 2257.4500 717023
20-06-2018 2274.9500 2302.1001 2261.1499 2267.8000 1127273
19-06-2018 2235.0000 2281.0000 2227.0500 2270.6001 1151582
18-06-2018 2272.0000 2296.0000 2234.2000 2243.1499 1126877
15-06-2018 2250.0000 2291.5500 2231.1001 2283.6001 1637500
14-06-2018 2235.0000 2252.0000 2197.0000 2243.2500 1321341
13-06-2018 2270.0000 2271.6001 2225.7000 2231.0500 1095372
12-06-2018 2255.0000 2277.0000 2236.0000 2261.2500 1655167
11-06-2018 2210.0000 2258.5000 2196.2000 2250.3000 2059581
08-06-2018 2164.8999 2219.9500 2147.0500 2186.8501 3039595
07-06-2018 2172.0000 2197.2000 2160.1499 2169.4500 1489413
06-06-2018 2122.0000 2172.8999 2107.0000 2160.6499 1802977
05-06-2018 2065.0000 2119.5500 2055.0000 2100.6001 816879
04-06-2018 2090.2000 2098.7500 2055.3000 2062.8501 513152
01-06-2018 2120.0000 2120.0000 2065.8000 2077.3999 604574
31-05-2018 2142.5000 2145.0000 2101.0000 2109.8999 1323397
30-05-2018 2063.3000 2130.0000 2056.2500 2118.6499 1251508
29-05-2018 2105.0000 2107.0000 2065.0500 2077.1001 727259
28-05-2018 2125.0000 2138.0000 2086.2500 2094.9500 806190
25-05-2018 2107.0000 2151.8999 2103.5000 2116.0000 1342145

BAJFINANCE NEWS

  • Is It Time To Sell Bajaj Finance Limited (NSE:BAJFINANCE) Based Off Its PE Ratio?

    The Content Of This Article Will Benefit Those Of You Who Are Starting To Educate Yourself About Investing In The Stock Market And Want To Begin Learning The Link BetweenRead More...

  • Has Bajaj Finance Limited (NSE:BAJFINANCE) Improved Earnings Growth In Recent Times?

    When Bajaj Finance Limited (NSEI:BAJFINANCE) Released Its Most Recent Earnings Update (31 March 2017), I Compared It Against Two Factor: Its Historical Earnings Track Record, And The Performance Of ItsRead More...

  • Bajaj Finance Limited (NSE:BAJFINANCE) And The Financial Industry Prospect For 2018

    Bajaj Finance Limited (NSEI:BAJFINANCE), A ₹992.12B Large-cap, Operates In The Financial Services Industry, Which Has Recently Been Facing Serious Existential Threats Resulting From Potential Disintermediation And Disruption From New Technology.Read More...

  • Bajaj Finance Limited (NSE:BAJFINANCE): Risks You Need To Consider Before Buying

    For Bajaj Finance Limited’s (NSEI:BAJFINANCE) Shareholders, And Also Potential Investors In The Stock, Understanding How The Stock’s Risk And Return Characteristics Can Impact Your Portfolio Is Important. The Beta MeasuresRead More...

  • Should You Be Tempted To Sell Bajaj Finance Limited (NSE:BAJFINANCE) At Its Current PE Ratio?

    Bajaj Finance Limited (NSEI:BAJFINANCE) Is Trading With A Trailing P/E Of 47.2x, Which Is Higher Than The Industry Average Of 28.3x. While This Makes BAJFINANCE Appear Like A Stock ToRead More...

  • With 40.3% Earnings Growth Lately, Did Bajaj Finance Limited (NSE:BAJFINANCE) Outperform The Industry?

    After Looking At Bajaj Finance Limited’s (NSEI:BAJFINANCE) Latest Earnings Update (31 March 2017), I Found It Helpful To Revisit The Company’s Performance In The Past Couple Of Years And CompareRead More...

  • What Does Bajaj Finance Limited’s (NSE:BAJFINANCE) Share Price Indicate?

    Bajaj Finance Limited (NSEI:BAJFINANCE) Saw Significant Share Price Volatility Over The Past Couple Of Months On The NSEI, Rising To The Highs Of ₹1953.15 And Falling To The Lows OfRead More...

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.