Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Bajaj Finance Limited (BAJFINANCE.NS)

Compare
8,912.00
+176.20
+(2.02%)
At close: April 11 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258,825.058,973.508,810.708,921.108,921.101,009,722
Apr 9, 20258,815.008,842.008,625.008,735.808,735.801,048,774
Apr 8, 20258,650.008,873.008,650.008,822.258,822.251,477,563
Apr 7, 20258,340.008,600.508,307.158,568.008,568.001,398,124
Apr 4, 20258,656.008,797.008,583.808,718.858,718.851,849,658
Apr 3, 20258,650.008,765.008,460.208,594.608,594.601,396,633
Apr 2, 20258,730.008,759.858,612.008,669.258,669.25646,495
Apr 1, 20258,783.308,925.008,671.008,698.208,698.201,183,424
Mar 28, 20258,997.609,028.908,861.008,945.608,945.60977,099
Mar 27, 20258,861.009,055.408,822.259,003.859,003.852,092,044
Mar 26, 20259,102.059,126.908,849.958,866.058,866.05886,211
Mar 25, 20259,125.009,260.058,977.059,067.259,067.251,748,260
Mar 24, 20259,095.959,115.008,927.009,090.059,090.051,433,217
Mar 21, 20259,039.959,089.008,831.008,916.108,916.102,744,801
Mar 20, 20258,725.008,768.058,541.158,679.658,679.65792,433
Mar 19, 20258,700.008,879.008,682.608,731.608,731.601,289,820
Mar 18, 20258,580.358,580.358,580.358,580.358,580.35-
Mar 17, 20258,399.208,629.958,386.008,580.358,580.351,102,085
Mar 13, 20258,500.008,560.008,393.008,420.458,420.451,217,351
Mar 12, 20258,341.108,524.508,272.558,484.458,484.452,088,223
Mar 11, 20258,305.008,375.008,211.258,340.458,340.45813,567
Mar 10, 20258,437.758,637.908,326.058,342.608,342.601,016,453
Mar 7, 20258,409.908,470.008,366.458,404.508,404.50472,946
Mar 6, 20258,365.008,459.808,275.558,410.858,410.85881,422
Mar 5, 20258,455.008,500.008,221.008,298.708,298.701,630,092
Mar 4, 20258,522.208,619.308,513.658,585.958,585.95765,506
Mar 3, 20258,536.008,650.808,438.108,627.858,627.85874,996
Feb 28, 20258,665.008,670.008,510.058,530.308,530.301,754,580
Feb 27, 20258,542.608,739.008,542.608,705.408,705.401,838,283
Feb 25, 20258,354.958,526.658,338.058,488.808,488.801,098,541
Feb 24, 20258,328.008,399.008,311.058,354.958,354.95355,260
Feb 21, 20258,360.008,420.308,288.008,396.708,396.70608,647
Feb 20, 20258,355.858,455.608,345.658,399.458,399.45790,070
Feb 19, 20258,459.158,529.008,400.008,439.458,439.45896,198
Feb 18, 20258,430.008,480.008,360.708,465.908,465.90868,977
Feb 17, 20258,220.258,488.008,220.258,426.608,426.60862,799
Feb 14, 20258,408.558,455.608,282.008,392.308,392.30863,315
Feb 13, 20258,197.058,498.008,197.058,409.008,409.001,800,313
Feb 12, 20258,149.658,284.008,025.008,214.058,214.051,483,731
Feb 11, 20258,299.008,355.108,139.358,191.208,191.20963,059
Feb 10, 20258,478.808,488.008,220.008,286.808,286.801,243,838
Feb 7, 20258,585.008,585.008,383.908,474.258,474.25966,540
Feb 6, 20258,534.258,662.808,462.008,507.308,507.301,709,473
Feb 5, 20258,500.008,588.708,445.508,509.458,509.451,867,493
Feb 4, 20258,425.008,490.008,303.008,475.358,475.351,966,300
Feb 3, 20257,922.208,439.307,921.058,425.808,425.804,336,926
Feb 1, 20257,880.008,109.957,784.408,000.108,000.101,615,378
Jan 31, 20257,925.007,980.657,791.007,885.107,885.101,833,546
Jan 30, 20257,850.008,250.657,850.007,901.657,901.655,648,883
Jan 29, 20257,657.257,787.007,568.957,759.657,759.651,514,920
Jan 28, 20257,390.007,706.807,345.007,606.607,606.602,478,933
Jan 27, 20257,380.107,474.507,260.007,295.457,295.45692,810
Jan 24, 20257,443.257,505.007,338.307,438.607,438.60679,687
Jan 23, 20257,341.007,524.007,325.007,443.257,443.251,030,295
Jan 22, 20257,339.007,420.257,260.357,397.157,397.15727,368
Jan 21, 20257,450.007,485.007,277.607,291.657,291.651,003,206
Jan 20, 20257,182.107,470.007,182.107,440.107,440.101,067,971
Jan 17, 20257,221.007,284.957,156.307,182.107,182.10665,274
Jan 16, 20257,200.007,289.007,194.057,259.757,259.75860,849
Jan 15, 20257,340.507,350.007,105.207,177.407,177.40681,750
Jan 14, 20257,230.007,388.007,191.157,335.007,335.00998,011
Jan 13, 20257,240.007,255.107,134.007,150.957,150.95664,274
Jan 10, 20257,277.457,367.057,245.057,288.057,288.05808,963
Jan 9, 20257,338.457,355.407,236.007,277.457,277.45668,141
Jan 8, 20257,361.857,388.457,256.707,355.407,355.40844,466
Jan 7, 20257,354.957,446.907,301.457,353.957,353.951,042,538
Jan 6, 20257,500.007,599.907,316.757,349.357,349.351,905,976
Jan 3, 20257,389.757,500.007,359.257,407.257,407.251,505,928
Jan 2, 20256,980.007,430.006,971.007,389.207,389.203,171,651
Jan 1, 20256,823.006,947.956,806.006,935.306,935.30418,721
Dec 31, 20246,869.956,877.006,792.006,823.006,823.00615,398
Dec 30, 20246,900.006,995.006,865.006,888.256,888.25490,876
Dec 27, 20246,846.856,976.706,830.406,907.756,907.75555,418
Dec 26, 20246,830.406,858.006,800.056,815.756,815.75329,096
Dec 24, 20246,882.006,910.006,794.006,808.206,808.20601,427
Dec 23, 20246,897.006,976.906,855.956,866.706,866.70582,928
Dec 20, 20246,913.357,024.006,804.706,848.256,848.252,700,019
Dec 19, 20246,950.007,024.456,887.856,918.556,918.55907,675
Dec 18, 20247,149.007,178.807,060.407,074.457,074.45727,514
Dec 17, 20247,200.007,257.407,110.007,152.807,152.801,031,856
Dec 16, 20247,182.807,248.007,156.107,208.407,208.40796,074
Dec 13, 20247,099.007,217.256,980.607,182.807,182.801,250,436
Dec 12, 20247,121.857,148.407,075.007,125.807,125.80966,796
Dec 11, 20246,959.907,165.006,893.107,115.107,115.101,993,104
Dec 10, 20246,884.806,958.856,844.056,936.206,936.201,204,563
Dec 9, 20246,850.106,925.006,827.906,868.356,868.35840,910
Dec 6, 20246,875.956,935.006,778.656,850.306,850.30833,207
Dec 5, 20246,760.006,889.906,685.456,850.406,850.401,348,243
Dec 4, 20246,701.756,764.406,666.856,740.006,740.001,130,441
Dec 3, 20246,696.156,722.406,630.806,675.456,675.451,313,666
Dec 2, 20246,595.006,665.006,491.006,650.656,650.65920,249
Nov 29, 20246,519.006,609.006,510.356,575.906,575.90709,643
Nov 28, 20246,714.006,726.256,495.006,509.406,509.401,576,882
Nov 27, 20246,650.006,733.306,612.256,705.206,705.20642,010
Nov 26, 20246,722.006,739.806,608.456,617.956,617.95663,278
Nov 25, 20246,789.906,863.006,667.306,685.406,685.401,132,751
Nov 22, 20246,470.006,722.406,456.056,683.956,683.95969,855
Nov 21, 20246,614.006,614.006,451.006,465.656,465.651,101,080
Nov 19, 20246,594.356,644.806,561.006,595.306,595.30804,046
Nov 18, 20246,633.006,657.006,555.006,567.956,567.95596,535
Nov 14, 20246,572.306,639.456,530.006,549.156,549.15527,703
Nov 13, 20246,635.006,702.256,526.606,566.006,566.00867,347
Nov 12, 20246,819.006,836.856,615.006,638.206,638.201,057,233
Nov 11, 20246,860.006,904.206,752.156,778.806,778.80762,316
Nov 8, 20246,904.506,951.556,841.006,895.956,895.95424,840
Nov 7, 20247,006.207,038.956,870.006,904.506,904.50459,047
Nov 6, 20246,935.007,024.106,892.307,006.207,006.20696,262
Nov 5, 20246,845.007,014.956,712.006,930.356,930.351,223,430
Nov 4, 20246,975.006,975.006,752.906,843.706,843.70716,239
Nov 1, 20246,930.006,944.556,902.006,923.606,923.6045,011
Oct 31, 20246,949.006,970.806,879.756,889.756,889.75730,153
Oct 30, 20246,999.007,020.456,932.006,955.006,955.00566,044
Oct 29, 20246,909.107,060.006,802.207,022.507,022.501,409,750
Oct 28, 20246,920.007,045.006,875.006,911.356,911.35714,981
Oct 25, 20247,040.907,059.956,893.306,910.156,910.151,022,324
Oct 24, 20247,012.507,122.856,990.607,040.907,040.90895,125
Oct 23, 20246,605.757,098.856,601.006,995.806,995.802,637,391
Oct 22, 20246,800.006,833.006,643.656,677.906,677.901,700,619
Oct 21, 20246,909.056,950.756,717.256,780.906,780.902,209,966
Oct 18, 20246,893.006,938.656,820.706,899.556,899.55744,929
Oct 17, 20246,980.956,998.806,871.006,899.506,899.50689,755
Oct 16, 20247,010.007,059.356,920.006,956.356,956.351,125,698
Oct 15, 20247,244.907,256.156,979.007,016.907,016.901,485,567
Oct 14, 20247,292.707,313.857,200.007,208.807,208.80445,181
Oct 11, 20247,325.007,330.007,226.057,302.007,302.00361,587
Oct 10, 20247,320.007,368.007,273.007,319.707,319.70559,427
Oct 9, 20247,216.007,426.807,206.107,300.457,300.451,054,375
Oct 8, 20247,264.857,295.407,160.057,186.957,186.95903,805
Oct 7, 20247,211.357,324.007,190.307,269.407,269.40936,227
Oct 4, 20247,420.007,430.007,155.007,211.357,211.351,768,111
Oct 3, 20247,610.007,700.007,381.007,433.857,433.851,040,662
Oct 1, 20247,660.107,814.657,651.007,703.007,703.00788,288
Sep 30, 20247,746.007,824.007,676.157,703.007,703.00961,952
Sep 27, 20247,780.007,810.007,711.007,756.007,756.001,178,131
Sep 26, 20247,640.007,779.407,587.557,768.407,768.401,668,165
Sep 25, 20247,545.007,640.007,498.057,623.907,623.901,272,038
Sep 24, 20247,597.007,603.457,483.907,554.207,554.201,069,540
Sep 23, 20247,625.757,635.957,531.707,595.107,595.10573,497
Sep 20, 20247,635.007,655.007,487.257,582.457,582.451,645,004
Sep 19, 20247,675.007,748.007,560.007,590.357,590.351,720,644
Sep 18, 20247,387.257,672.507,378.507,631.107,631.102,974,993
Sep 17, 20247,337.507,455.007,286.157,365.507,365.501,567,786
Sep 16, 20247,680.007,680.007,322.007,345.757,345.752,679,555
Sep 13, 20247,428.307,660.007,352.007,598.507,598.502,208,438
Sep 12, 20247,420.007,440.007,296.607,428.307,428.301,446,764
Sep 11, 20247,250.007,432.007,206.307,345.557,345.551,104,890
Sep 10, 20247,369.957,369.957,193.007,241.857,241.851,308,932
Sep 9, 20247,324.007,377.957,262.807,347.457,347.45878,938
Sep 6, 20247,255.557,395.007,255.557,317.157,317.151,842,827
Sep 5, 20247,320.007,326.657,193.007,244.907,244.90673,447
Sep 4, 20247,254.957,377.007,245.257,299.507,299.50886,746
Sep 3, 20247,460.007,460.007,206.107,353.807,353.801,898,656
Sep 2, 20247,274.007,450.007,229.007,440.057,440.052,296,378
Aug 30, 20247,071.057,215.057,071.057,200.157,200.152,044,367
Aug 29, 20246,889.057,158.006,881.557,063.557,063.552,639,159
Aug 28, 20246,876.006,917.006,852.006,900.006,900.00848,986
Aug 27, 20246,778.356,873.356,730.006,863.606,863.602,035,902
Aug 26, 20246,776.006,819.006,756.056,778.356,778.35898,343
Aug 23, 20246,755.006,762.006,704.956,735.856,735.85618,045
Aug 22, 20246,750.006,765.006,723.906,743.606,743.60728,260
Aug 21, 20246,721.956,747.306,695.006,735.356,735.35633,111
Aug 20, 20246,647.356,773.906,616.356,722.206,722.20957,159
Aug 19, 20246,638.006,656.006,593.606,616.356,616.35528,730
Aug 16, 20246,505.006,600.006,425.006,590.906,590.90753,419
Aug 14, 20246,482.506,489.956,430.956,458.506,458.50774,276
Aug 13, 20246,644.956,644.956,452.206,465.056,465.051,072,327
Aug 12, 20246,619.106,645.006,564.056,608.156,608.15674,887
Aug 9, 20246,700.006,700.006,591.006,618.206,618.20699,490
Aug 8, 20246,625.056,678.056,571.356,582.206,582.20690,389
Aug 7, 20246,600.006,659.356,581.106,637.156,637.15464,284
Aug 6, 20246,626.006,697.006,511.506,538.356,538.35891,828
Aug 5, 20246,650.006,650.006,532.606,596.706,596.70944,041
Aug 2, 20246,725.006,750.006,673.106,725.006,725.00622,218
Aug 1, 20246,831.506,844.006,750.006,771.656,771.65839,523
Jul 31, 20246,826.956,855.006,793.006,806.956,806.95889,659
Jul 30, 20246,812.456,899.006,783.006,823.606,823.601,179,413
Jul 29, 20246,823.856,855.006,765.756,812.456,812.45748,565
Jul 26, 20246,675.056,808.406,667.106,789.756,789.751,110,184
Jul 25, 20246,560.006,666.006,551.456,647.756,647.75950,965
Jul 24, 20246,630.006,654.706,541.056,607.156,607.153,100,626
Jul 23, 20246,934.006,944.856,620.006,727.106,727.101,932,212
Jul 22, 20246,932.006,958.606,849.406,884.256,884.25575,193
Jul 19, 20247,110.007,110.006,910.006,932.306,932.30938,598
Jul 18, 20247,047.107,117.906,971.157,110.007,110.00864,605
Jul 16, 20247,080.007,090.007,005.207,059.107,059.10558,200
Jul 15, 20247,020.057,085.006,995.257,063.757,063.75533,373
Jul 12, 20246,996.957,045.006,915.057,004.307,004.301,068,833
Jul 11, 20247,087.907,087.906,930.006,950.306,950.30971,801
Jul 10, 20247,068.007,129.357,021.007,054.957,054.95809,714
Jul 9, 20247,109.857,142.407,042.007,068.057,068.05973,503
Jul 8, 20247,144.957,147.657,047.007,098.257,098.25677,705
Jul 5, 20247,134.007,149.907,077.007,138.007,138.00931,079
Jul 4, 20247,301.057,325.007,100.007,107.057,107.051,897,977
Jul 3, 20247,189.957,284.657,170.007,258.807,258.80836,393
Jul 2, 20247,275.007,275.957,122.007,165.607,165.601,281,027
Jul 1, 20247,075.007,304.007,075.007,276.757,276.75772,745
Jun 28, 20247,165.007,226.007,105.307,115.557,115.55829,584
Jun 27, 20247,150.007,239.007,083.057,166.757,166.751,137,606
Jun 26, 20247,070.007,179.257,035.007,158.207,158.20912,552
Jun 25, 20247,101.007,140.006,998.007,074.457,074.451,560,811
Jun 24, 20247,076.007,106.957,020.557,081.857,081.85635,654
Jun 21, 2024 36.00 Dividend
Jun 21, 20247,239.307,265.007,075.007,134.257,134.251,499,818
Jun 20, 20247,220.007,264.907,111.007,207.107,171.10900,158
Jun 19, 20247,334.707,348.957,177.907,233.957,197.82520,400
Jun 18, 20247,365.007,429.457,300.007,334.707,298.06946,904
Jun 14, 20247,296.057,370.007,247.007,341.557,304.881,187,488
Jun 13, 20247,252.207,325.007,232.157,294.957,258.511,345,495
Jun 12, 20247,148.007,277.007,115.007,217.757,181.701,268,508
Jun 11, 20247,083.007,169.007,051.007,138.107,102.441,205,213
Jun 10, 20247,250.007,250.007,075.257,088.857,053.44872,318
Jun 7, 20246,995.007,299.006,941.007,191.407,155.482,984,052
Jun 6, 20246,850.007,012.956,822.306,925.806,891.211,465,716
Jun 5, 20246,604.006,862.006,535.556,836.656,802.501,218,517
Jun 4, 20246,915.956,915.956,375.706,509.556,477.033,299,387
Jun 3, 20246,948.856,988.706,832.956,915.556,881.011,148,212
May 31, 20246,664.956,771.956,642.406,697.706,664.242,841,733
May 30, 20246,779.906,798.956,594.056,616.456,583.401,155,575
May 29, 20246,878.006,908.006,785.356,806.706,772.70721,331
May 28, 20246,913.956,945.006,856.906,873.056,838.72752,867
May 27, 20246,859.006,959.556,810.006,895.506,861.06655,471
May 24, 20246,820.006,910.006,793.006,836.906,802.75742,043
May 23, 20246,759.556,853.506,730.056,826.656,792.55709,317
May 22, 20246,777.456,777.456,727.256,744.556,710.86416,046
May 21, 20246,705.006,785.006,705.006,742.856,709.17761,624
May 17, 20246,747.006,780.006,701.056,727.406,693.80480,158
May 16, 20246,700.356,762.106,623.056,747.156,713.451,059,851
May 15, 20246,692.006,731.956,645.056,680.006,646.63595,059
May 14, 20246,710.006,741.856,657.606,675.706,642.35755,840
May 13, 20246,684.006,744.306,620.006,718.756,685.19512,256
May 10, 20246,638.906,698.006,601.206,684.156,650.76824,908
May 9, 20246,799.906,832.706,585.006,605.156,572.161,381,115
May 8, 20246,871.506,879.556,785.006,799.456,765.49725,925
May 7, 20246,889.956,943.106,788.006,872.556,838.221,298,126
May 6, 20247,007.957,019.956,845.006,859.856,825.581,229,988
May 3, 20247,329.007,400.006,906.956,931.506,896.886,818,601
May 2, 20246,937.856,969.956,865.006,882.706,848.321,139,572
Apr 30, 20246,829.956,975.006,821.956,923.556,888.971,798,675
Apr 29, 20246,789.956,839.606,713.056,826.606,792.501,681,030
Apr 26, 20247,000.007,000.006,691.506,731.206,697.585,814,723
Apr 25, 20247,330.007,364.857,125.107,294.907,258.461,173,354
Apr 24, 20247,283.007,419.457,250.007,329.157,292.54886,929
Apr 23, 20247,309.007,339.907,236.807,259.907,223.641,081,567
Apr 22, 20247,167.307,306.007,167.307,292.207,255.781,165,272
Apr 19, 20246,840.057,150.006,810.057,119.507,083.941,218,375
Apr 18, 20246,928.106,995.006,866.006,893.206,858.771,385,133
Apr 16, 20247,009.957,034.306,931.006,954.256,919.51963,293
Apr 15, 20247,145.057,198.807,063.457,076.257,040.90758,448
Apr 12, 20247,224.007,264.007,156.307,229.557,193.441,092,588

Related Tickers

MUTHOOTFIN.NS Muthoot Finance Limited
2,015.00
-5.84%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,468.90
+2.68%
 
SHRIRAMFIN.NS Shriram Finance Limited
637.50
+2.07%
 
SBICARD.NS SBI Cards and Payment Services Limited
852.00
+0.64%
 
RECLTD.NS REC Limited
401.40
+3.07%
 
PFC.NS Power Finance Corporation Limited
401.80
+2.02%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
154.25
+1.73%
 
MANAPPURAM.NS Manappuram Finance Limited
225.76
+0.37%
 
HUDCO.NS Housing and Urban Development Corporation Limited
215.76
+1.37%
 
IRFC.NS Indian Railway Finance Corporation Limited
124.20
+0.93%