NSE - Delayed Quote INR

Bajaj Finance Limited (BAJFINANCE.NS)

9,497.50
-110.00
(-1.14%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20259,700.009,700.009,485.509,497.509,497.50903,682
Jun 9, 20259,550.009,788.009,403.009,607.509,607.502,349,601
Jun 6, 20258,945.009,434.008,876.009,371.509,371.501,978,386
Jun 5, 20258,987.008,987.008,869.508,934.008,934.00785,332
Jun 4, 20258,975.009,039.508,964.508,987.008,987.00554,493
Jun 3, 20259,106.009,128.008,970.008,979.008,979.00908,027
Jun 2, 20259,130.009,165.009,040.009,118.509,118.50661,963
May 30, 2025 44 Dividend
May 30, 20259,170.009,203.509,121.009,180.509,180.501,504,174
May 29, 20259,250.009,279.509,160.009,204.009,160.00708,175
May 28, 20259,245.009,294.509,141.009,267.509,223.20650,740
May 27, 20259,270.009,290.009,143.009,171.009,127.16715,000
May 26, 20259,255.009,336.509,250.009,269.509,225.19547,679
May 23, 20259,139.009,286.509,111.009,243.509,199.31425,169
May 22, 20259,197.509,199.009,070.509,139.009,095.31615,974
May 21, 20259,100.009,280.009,028.509,197.509,153.53732,150
May 20, 20259,298.009,310.009,069.009,079.009,035.60810,616
May 19, 20259,167.009,289.509,167.009,255.509,211.25716,274
May 16, 20259,188.509,286.009,133.509,167.009,123.18625,192
May 15, 20259,099.509,215.009,028.009,188.509,144.571,038,500
May 14, 20259,045.009,110.509,012.009,081.009,037.59759,400
May 13, 20259,004.009,163.508,991.009,042.008,998.771,336,300
May 12, 20258,849.009,030.008,825.509,018.508,975.391,063,822
May 9, 2025 12 Dividend
May 9, 20258,650.008,781.008,605.008,641.008,599.691,215,134
May 8, 20258,977.009,074.508,775.008,832.508,778.331,201,809
May 7, 20258,750.008,997.508,723.008,986.508,931.391,163,557
May 6, 20258,911.008,974.008,750.008,797.508,743.551,204,087
May 5, 20258,877.509,033.008,866.008,932.008,877.22893,061
May 2, 20258,575.508,915.008,566.008,868.508,814.111,893,303
Apr 30, 20258,840.008,888.008,556.008,634.508,581.553,969,057
Apr 29, 20259,130.009,146.008,960.009,093.009,037.241,176,818
Apr 28, 20259,080.009,125.009,000.509,093.009,037.24994,656
Apr 25, 20259,310.509,344.508,990.009,112.009,056.121,089,354
Apr 24, 20259,620.009,660.009,273.009,301.009,243.961,849,671
Apr 23, 20259,282.009,348.509,150.009,323.009,265.831,081,871
Apr 22, 20259,295.009,393.009,230.009,260.509,203.711,129,358
Apr 21, 20259,170.009,315.009,141.509,273.509,216.63782,415
Apr 17, 20259,040.009,190.008,952.009,162.509,106.311,141,513
Apr 16, 20259,149.509,171.508,964.009,056.509,000.96719,822
Apr 15, 20259,255.509,290.009,075.509,141.009,084.941,263,361
Apr 11, 20258,825.058,973.508,810.708,921.108,866.391,009,722
Apr 9, 20258,815.008,842.008,625.008,735.808,682.231,048,774
Apr 8, 20258,650.008,873.008,650.008,822.258,768.151,477,563
Apr 7, 20258,340.008,600.508,307.158,568.008,515.461,398,124
Apr 4, 20258,656.008,797.008,583.808,718.858,665.381,849,658
Apr 3, 20258,650.008,765.008,460.208,594.608,541.891,396,633
Apr 2, 20258,730.008,759.858,612.008,669.258,616.08646,495
Apr 1, 20258,783.308,925.008,671.008,698.208,644.861,183,424
Mar 28, 20258,997.609,028.908,861.008,945.608,890.74977,099
Mar 27, 20258,861.009,055.408,822.259,003.858,948.632,092,044
Mar 26, 20259,102.059,126.908,849.958,866.058,811.68886,211
Mar 25, 20259,125.009,260.058,977.059,067.259,011.641,748,260
Mar 24, 20259,095.959,115.008,927.009,090.059,034.301,433,217
Mar 21, 20259,039.959,089.008,831.008,916.108,861.422,744,801
Mar 20, 20258,725.008,768.058,541.158,679.658,626.42792,433
Mar 19, 20258,700.008,879.008,682.608,731.608,678.051,289,820
Mar 18, 20258,580.358,580.358,580.358,580.358,527.73-
Mar 17, 20258,399.208,629.958,386.008,580.358,527.731,102,085
Mar 13, 20258,500.008,560.008,393.008,420.458,368.811,217,351
Mar 12, 20258,341.108,524.508,272.558,484.458,432.422,088,223
Mar 11, 20258,305.008,375.008,211.258,340.458,289.30813,567
Mar 10, 20258,437.758,637.908,326.058,342.608,291.441,016,453
Mar 7, 20258,409.908,470.008,366.458,404.508,352.96472,946
Mar 6, 20258,365.008,459.808,275.558,410.858,359.27881,422
Mar 5, 20258,455.008,500.008,221.008,298.708,247.811,630,092
Mar 4, 20258,522.208,619.308,513.658,585.958,533.30765,506
Mar 3, 20258,536.008,650.808,438.108,627.858,574.94874,996
Feb 28, 20258,665.008,670.008,510.058,530.308,477.991,754,580
Feb 27, 20258,542.608,739.008,542.608,705.408,652.011,838,283
Feb 25, 20258,354.958,526.658,338.058,488.808,436.741,098,541
Feb 24, 20258,328.008,399.008,311.058,354.958,303.71355,260
Feb 21, 20258,360.008,420.308,288.008,396.708,345.21608,647
Feb 20, 20258,355.858,455.608,345.658,399.458,347.94790,070
Feb 19, 20258,459.158,529.008,400.008,439.458,387.69896,198
Feb 18, 20258,430.008,480.008,360.708,465.908,413.98868,977
Feb 17, 20258,220.258,488.008,220.258,426.608,374.92862,799
Feb 14, 20258,408.558,455.608,282.008,392.308,340.83863,315
Feb 13, 20258,197.058,498.008,197.058,409.008,357.431,800,313
Feb 12, 20258,149.658,284.008,025.008,214.058,163.681,483,731
Feb 11, 20258,299.008,355.108,139.358,191.208,140.97963,059
Feb 10, 20258,478.808,488.008,220.008,286.808,235.981,243,838
Feb 7, 20258,585.008,585.008,383.908,474.258,422.28966,540
Feb 6, 20258,534.258,662.808,462.008,507.308,455.131,709,473
Feb 5, 20258,500.008,588.708,445.508,509.458,457.261,867,493
Feb 4, 20258,425.008,490.008,303.008,475.358,423.371,966,300
Feb 3, 20257,922.208,439.307,921.058,425.808,374.134,336,926
Feb 1, 20257,880.008,109.957,784.408,000.107,951.041,615,378
Jan 31, 20257,925.007,980.657,791.007,885.107,836.741,833,546
Jan 30, 20257,850.008,250.657,850.007,901.657,853.195,648,883
Jan 29, 20257,657.257,787.007,568.957,759.657,712.061,514,920
Jan 28, 20257,390.007,706.807,345.007,606.607,559.952,478,933
Jan 27, 20257,380.107,474.507,260.007,295.457,250.71692,810
Jan 24, 20257,443.257,505.007,338.307,438.607,392.98679,687
Jan 23, 20257,341.007,524.007,325.007,443.257,397.601,030,295
Jan 22, 20257,339.007,420.257,260.357,397.157,351.79727,368
Jan 21, 20257,450.007,485.007,277.607,291.657,246.931,003,206
Jan 20, 20257,182.107,470.007,182.107,440.107,394.471,067,971
Jan 17, 20257,221.007,284.957,156.307,182.107,138.05665,274
Jan 16, 20257,200.007,289.007,194.057,259.757,215.23860,849
Jan 15, 20257,340.507,350.007,105.207,177.407,133.38681,750
Jan 14, 20257,230.007,388.007,191.157,335.007,290.02998,011
Jan 13, 20257,240.007,255.107,134.007,150.957,107.10664,274
Jan 10, 20257,277.457,367.057,245.057,288.057,243.35808,963
Jan 9, 20257,338.457,355.407,236.007,277.457,232.82668,141
Jan 8, 20257,361.857,388.457,256.707,355.407,310.29844,466
Jan 7, 20257,354.957,446.907,301.457,353.957,308.851,042,538
Jan 6, 20257,500.007,599.907,316.757,349.357,304.281,905,976
Jan 3, 20257,389.757,500.007,359.257,407.257,361.821,505,928
Jan 2, 20256,980.007,430.006,971.007,389.207,343.883,171,651
Jan 1, 20256,823.006,947.956,806.006,935.306,892.77418,721
Dec 31, 20246,869.956,877.006,792.006,823.006,781.16615,398
Dec 30, 20246,900.006,995.006,865.006,888.256,846.01490,876
Dec 27, 20246,846.856,976.706,830.406,907.756,865.39555,418
Dec 26, 20246,830.406,858.006,800.056,815.756,773.95329,096
Dec 24, 20246,882.006,910.006,794.006,808.206,766.45601,427
Dec 23, 20246,897.006,976.906,855.956,866.706,824.59582,928
Dec 20, 20246,913.357,024.006,804.706,848.256,806.252,700,019
Dec 19, 20246,950.007,024.456,887.856,918.556,876.12907,675
Dec 18, 20247,149.007,178.807,060.407,074.457,031.06727,514
Dec 17, 20247,200.007,257.407,110.007,152.807,108.931,031,856
Dec 16, 20247,182.807,248.007,156.107,208.407,164.19796,074
Dec 13, 20247,099.007,217.256,980.607,182.807,138.751,250,436
Dec 12, 20247,121.857,148.407,075.007,125.807,082.10966,796
Dec 11, 20246,959.907,165.006,893.107,115.107,071.471,993,104
Dec 10, 20246,884.806,958.856,844.056,936.206,893.661,204,563
Dec 9, 20246,850.106,925.006,827.906,868.356,826.23840,910
Dec 6, 20246,875.956,935.006,778.656,850.306,808.29833,207
Dec 5, 20246,760.006,889.906,685.456,850.406,808.391,348,243
Dec 4, 20246,701.756,764.406,666.856,740.006,698.671,130,441
Dec 3, 20246,696.156,722.406,630.806,675.456,634.511,313,666
Dec 2, 20246,595.006,665.006,491.006,650.656,609.86920,249
Nov 29, 20246,519.006,609.006,510.356,575.906,535.57709,643
Nov 28, 20246,714.006,726.256,495.006,509.406,469.481,576,882
Nov 27, 20246,650.006,733.306,612.256,705.206,664.08642,010
Nov 26, 20246,722.006,739.806,608.456,617.956,577.36663,278
Nov 25, 20246,789.906,863.006,667.306,685.406,644.401,132,751
Nov 22, 20246,470.006,722.406,456.056,683.956,642.96969,855
Nov 21, 20246,614.006,614.006,451.006,465.656,426.001,101,080
Nov 19, 20246,594.356,644.806,561.006,595.306,554.85804,046
Nov 18, 20246,633.006,657.006,555.006,567.956,527.67596,535
Nov 14, 20246,572.306,639.456,530.006,549.156,508.99527,703
Nov 13, 20246,635.006,702.256,526.606,566.006,525.73867,347
Nov 12, 20246,819.006,836.856,615.006,638.206,597.491,057,233
Nov 11, 20246,860.006,904.206,752.156,778.806,737.23762,316
Nov 8, 20246,904.506,951.556,841.006,895.956,853.66424,840
Nov 7, 20247,006.207,038.956,870.006,904.506,862.16459,047
Nov 6, 20246,935.007,024.106,892.307,006.206,963.23696,262
Nov 5, 20246,845.007,014.956,712.006,930.356,887.851,223,430
Nov 4, 20246,975.006,975.006,752.906,843.706,801.73716,239
Nov 1, 20246,930.006,944.556,902.006,923.606,881.1445,011
Oct 31, 20246,949.006,970.806,879.756,889.756,847.50730,153
Oct 30, 20246,999.007,020.456,932.006,955.006,912.35566,044
Oct 29, 20246,909.107,060.006,802.207,022.506,979.431,409,750
Oct 28, 20246,920.007,045.006,875.006,911.356,868.96714,981
Oct 25, 20247,040.907,059.956,893.306,910.156,867.771,022,324
Oct 24, 20247,012.507,122.856,990.607,040.906,997.72895,125
Oct 23, 20246,605.757,098.856,601.006,995.806,952.902,637,391
Oct 22, 20246,800.006,833.006,643.656,677.906,636.951,700,619
Oct 21, 20246,909.056,950.756,717.256,780.906,739.312,209,966
Oct 18, 20246,893.006,938.656,820.706,899.556,857.24744,929
Oct 17, 20246,980.956,998.806,871.006,899.506,857.19689,755
Oct 16, 20247,010.007,059.356,920.006,956.356,913.691,125,698
Oct 15, 20247,244.907,256.156,979.007,016.906,973.871,485,567
Oct 14, 20247,292.707,313.857,200.007,208.807,164.59445,181
Oct 11, 20247,325.007,330.007,226.057,302.007,257.22361,587
Oct 10, 20247,320.007,368.007,273.007,319.707,274.81559,427
Oct 9, 20247,216.007,426.807,206.107,300.457,255.681,054,375
Oct 8, 20247,264.857,295.407,160.057,186.957,142.88903,805
Oct 7, 20247,211.357,324.007,190.307,269.407,224.82936,227
Oct 4, 20247,420.007,430.007,155.007,211.357,167.131,768,111
Oct 3, 20247,610.007,700.007,381.007,433.857,388.261,040,662
Oct 1, 20247,660.107,814.657,651.007,703.007,655.76788,288
Sep 30, 20247,746.007,824.007,676.157,703.007,655.76961,952
Sep 27, 20247,780.007,810.007,711.007,756.007,708.441,178,131
Sep 26, 20247,640.007,779.407,587.557,768.407,720.761,668,165
Sep 25, 20247,545.007,640.007,498.057,623.907,577.151,272,038
Sep 24, 20247,597.007,603.457,483.907,554.207,507.871,069,540
Sep 23, 20247,625.757,635.957,531.707,595.107,548.52573,497
Sep 20, 20247,635.007,655.007,487.257,582.457,535.951,645,004
Sep 19, 20247,675.007,748.007,560.007,590.357,543.801,720,644
Sep 18, 20247,387.257,672.507,378.507,631.107,584.302,974,993
Sep 17, 20247,337.507,455.007,286.157,365.507,320.331,567,786
Sep 16, 20247,680.007,680.007,322.007,345.757,300.702,679,555
Sep 13, 20247,428.307,660.007,352.007,598.507,551.902,208,438
Sep 12, 20247,420.007,440.007,296.607,428.307,382.741,446,764
Sep 11, 20247,250.007,432.007,206.307,345.557,300.501,104,890
Sep 10, 20247,369.957,369.957,193.007,241.857,197.441,308,932
Sep 9, 20247,324.007,377.957,262.807,347.457,302.39878,938
Sep 6, 20247,255.557,395.007,255.557,317.157,272.281,842,827
Sep 5, 20247,320.007,326.657,193.007,244.907,200.47673,447
Sep 4, 20247,254.957,377.007,245.257,299.507,254.73886,746
Sep 3, 20247,460.007,460.007,206.107,353.807,308.701,898,656
Sep 2, 20247,274.007,450.007,229.007,440.057,394.422,296,378
Aug 30, 20247,071.057,215.057,071.057,200.157,155.992,044,367
Aug 29, 20246,889.057,158.006,881.557,063.557,020.232,639,159
Aug 28, 20246,876.006,917.006,852.006,900.006,857.68848,986
Aug 27, 20246,778.356,873.356,730.006,863.606,821.512,035,902
Aug 26, 20246,776.006,819.006,756.056,778.356,736.78898,343
Aug 23, 20246,755.006,762.006,704.956,735.856,694.54618,045
Aug 22, 20246,750.006,765.006,723.906,743.606,702.24728,260
Aug 21, 20246,721.956,747.306,695.006,735.356,694.04633,111
Aug 20, 20246,647.356,773.906,616.356,722.206,680.98957,159
Aug 19, 20246,638.006,656.006,593.606,616.356,575.77528,730
Aug 16, 20246,505.006,600.006,425.006,590.906,550.48753,419
Aug 14, 20246,482.506,489.956,430.956,458.506,418.89774,276
Aug 13, 20246,644.956,644.956,452.206,465.056,425.401,072,327
Aug 12, 20246,619.106,645.006,564.056,608.156,567.62674,887
Aug 9, 20246,700.006,700.006,591.006,618.206,577.61699,490
Aug 8, 20246,625.056,678.056,571.356,582.206,541.83690,389
Aug 7, 20246,600.006,659.356,581.106,637.156,596.45464,284
Aug 6, 20246,626.006,697.006,511.506,538.356,498.25891,828
Aug 5, 20246,650.006,650.006,532.606,596.706,556.25944,041
Aug 2, 20246,725.006,750.006,673.106,725.006,683.76622,218
Aug 1, 20246,831.506,844.006,750.006,771.656,730.12839,523
Jul 31, 20246,826.956,855.006,793.006,806.956,765.21889,659
Jul 30, 20246,812.456,899.006,783.006,823.606,781.751,179,413
Jul 29, 20246,823.856,855.006,765.756,812.456,770.67748,565
Jul 26, 20246,675.056,808.406,667.106,789.756,748.111,110,184
Jul 25, 20246,560.006,666.006,551.456,647.756,606.98950,965
Jul 24, 20246,630.006,654.706,541.056,607.156,566.633,100,626
Jul 23, 20246,934.006,944.856,620.006,727.106,685.851,932,212
Jul 22, 20246,932.006,958.606,849.406,884.256,842.03575,193
Jul 19, 20247,110.007,110.006,910.006,932.306,889.79938,598
Jul 18, 20247,047.107,117.906,971.157,110.007,066.40864,605
Jul 16, 20247,080.007,090.007,005.207,059.107,015.81558,200
Jul 15, 20247,020.057,085.006,995.257,063.757,020.43533,373
Jul 12, 20246,996.957,045.006,915.057,004.306,961.341,068,833
Jul 11, 20247,087.907,087.906,930.006,950.306,907.68971,801
Jul 10, 20247,068.007,129.357,021.007,054.957,011.68809,714
Jul 9, 20247,109.857,142.407,042.007,068.057,024.70973,503
Jul 8, 20247,144.957,147.657,047.007,098.257,054.72677,705
Jul 5, 20247,134.007,149.907,077.007,138.007,094.23931,079
Jul 4, 20247,301.057,325.007,100.007,107.057,063.461,897,977
Jul 3, 20247,189.957,284.657,170.007,258.807,214.28836,393
Jul 2, 20247,275.007,275.957,122.007,165.607,121.661,281,027
Jul 1, 20247,075.007,304.007,075.007,276.757,232.12772,745
Jun 28, 20247,165.007,226.007,105.307,115.557,071.91829,584
Jun 27, 20247,150.007,239.007,083.057,166.757,122.801,137,606
Jun 26, 20247,070.007,179.257,035.007,158.207,114.30912,552
Jun 25, 20247,101.007,140.006,998.007,074.457,031.061,560,811
Jun 24, 20247,076.007,106.957,020.557,081.857,038.42635,654
Jun 21, 2024 36 Dividend
Jun 21, 20247,239.307,265.007,075.007,134.257,090.501,499,818
Jun 20, 20247,220.007,264.907,111.007,207.107,127.12900,158
Jun 19, 20247,334.707,348.957,177.907,233.957,153.67520,400
Jun 18, 20247,365.007,429.457,300.007,334.707,253.31946,904
Jun 14, 20247,296.057,370.007,247.007,341.557,260.081,187,488
Jun 13, 20247,252.207,325.007,232.157,294.957,214.001,345,495
Jun 12, 20247,148.007,277.007,115.007,217.757,137.651,268,508
Jun 11, 20247,083.007,169.007,051.007,138.107,058.891,205,213
Jun 10, 20247,250.007,250.007,075.257,088.857,010.18872,318

Related Tickers

SBICARD.NS SBI Cards and Payment Services Limited
1,002.25
-1.45%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,637.70
-0.42%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,553.60
+0.54%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
182.46
-0.43%
 
RECLTD.NS REC Limited
423.05
-0.74%
 
SHRIRAMFIN.NS Shriram Finance Limited
700.40
+0.34%
 
MANAPPURAM.NS Manappuram Finance Limited
265.35
+0.22%
 
PFC.NS Power Finance Corporation Limited
431.45
+0.10%
 
IRFC.NS Indian Railway Finance Corporation Limited
145.23
-1.18%
 
POONAWALLA.NS Poonawalla Fincorp Limited
426.75
-1.04%