BAJAJFINSV.BOBAJAJFINSV.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1998.95 | $2014.00 | $1991.85 | $2010.00 | 73,644 |
| 1/12/2026 | $1992.00 | $2006.50 | $1972.25 | $1998.65 | 96,595 |
| 1/9/2026 | $2010.00 | $2014.20 | $1982.65 | $1992.70 | 9,172 |
| 1/8/2026 | $2020.20 | $2028.00 | $1990.50 | $2008.75 | 57,579 |
| 1/7/2026 | $2044.00 | $2044.00 | $2021.70 | $2032.40 | 15,490 |
| 1/6/2026 | $2030.65 | $2081.50 | $2030.65 | $2044.20 | 41,010 |
| 1/5/2026 | $2028.05 | $2044.25 | $2028.05 | $2039.35 | 11,153 |
| 1/2/2026 | $2036.60 | $2049.30 | $2027.05 | $2038.25 | 20,164 |
| 1/1/2026 | $2042.55 | $2048.00 | $2029.00 | $2037.05 | 9,464 |
| 12/31/2025 | $2030.00 | $2044.50 | $2010.50 | $2038.80 | 33,685 |
| 12/30/2025 | $2001.60 | $2046.00 | $1980.55 | $2036.75 | 22,286 |
| 12/29/2025 | $2011.30 | $2022.00 | $1996.70 | $2011.70 | 42,146 |
| 12/26/2025 | $2026.95 | $2034.95 | $2005.20 | $2019.05 | 25,913 |
| 12/24/2025 | $2047.40 | $2064.25 | $2025.30 | $2035.85 | 22,861 |
| 12/23/2025 | $2057.10 | $2057.45 | $2042.35 | $2047.35 | 14,586 |
| 12/22/2025 | $2033.60 | $2053.75 | $2033.60 | $2050.55 | 42,155 |
| 12/19/2025 | $2025.45 | $2055.00 | $2020.90 | $2043.90 | 25,467 |
| 12/18/2025 | $2021.20 | $2037.70 | $2001.85 | $2025.75 | 14,452 |
| 12/17/2025 | $2035.00 | $2043.45 | $2012.00 | $2021.20 | 217,273 |
| 12/16/2025 | $2070.00 | $2070.00 | $2028.20 | $2035.25 | 20,819 |
| 12/15/2025 | $2072.30 | $2076.20 | $2061.00 | $2069.50 | 19,853 |
| 12/12/2025 | $2090.95 | $2092.00 | $2069.15 | $2086.00 | 10,761 |
| 12/11/2025 | $2065.70 | $2076.55 | $2050.00 | $2065.10 | 12,394 |
| 12/10/2025 | $2046.05 | $2098.20 | $2046.05 | $2065.15 | 17,187 |
| 12/9/2025 | $2057.30 | $2080.80 | $2040.00 | $2069.25 | 16,038 |
| 12/8/2025 | $2096.10 | $2096.40 | $2039.50 | $2058.90 | 11,369 |
| 12/5/2025 | $2050.20 | $2110.00 | $2046.85 | $2096.05 | 48,305 |
| 12/4/2025 | $2045.10 | $2061.75 | $2034.95 | $2050.20 | 11,896 |
| 12/3/2025 | $2062.60 | $2065.70 | $2035.95 | $2045.10 | 9,791 |
| 12/2/2025 | $2061.30 | $2080.25 | $2060.00 | $2065.65 | 25,287 |
| 12/1/2025 | $2105.00 | $2105.10 | $2075.00 | $2081.55 | 15,805 |
| 11/28/2025 | $2108.00 | $2111.95 | $2086.00 | $2094.35 | 19,494 |
| 11/27/2025 | $2080.20 | $2117.00 | $2076.00 | $2103.25 | 50,121 |
| 11/26/2025 | $2033.00 | $2088.35 | $2031.50 | $2083.80 | 39,810 |
| 11/25/2025 | $2031.35 | $2047.40 | $2028.00 | $2030.35 | 18,962 |
| 11/24/2025 | $2060.35 | $2063.50 | $2026.00 | $2030.60 | 28,959 |
| 11/21/2025 | $2096.25 | $2096.25 | $2046.85 | $2054.00 | 20,126 |
| 11/19/2025 | $2050.00 | $2056.25 | $2035.10 | $2050.10 | 15,707 |
| 11/18/2025 | $2078.85 | $2078.85 | $2047.45 | $2050.45 | 18,191 |
| 11/17/2025 | $2064.00 | $2081.85 | $2055.00 | $2079.65 | 9,254 |
| 11/14/2025 | $2034.05 | $2071.10 | $2034.05 | $2064.00 | 19,322 |
| 11/13/2025 | $2042.85 | $2071.00 | $2033.35 | $2056.05 | 43,878 |
| 11/12/2025 | $2010.05 | $2040.00 | $1996.00 | $2035.90 | 54,088 |
| 11/11/2025 | $2091.70 | $2093.05 | $1953.30 | $1987.75 | 187,053 |
| 11/10/2025 | $2119.80 | $2126.95 | $2099.05 | $2120.45 | 21,286 |
| 11/7/2025 | $2060.00 | $2112.00 | $2042.05 | $2104.25 | 22,330 |
| 11/6/2025 | $2070.10 | $2079.50 | $2058.00 | $2063.85 | 6,078 |
| 11/4/2025 | $2094.40 | $2099.00 | $2061.55 | $2073.05 | 16,899 |
| 11/3/2025 | $2088.20 | $2099.90 | $2071.00 | $2081.90 | 20,117 |
| 10/31/2025 | $2117.00 | $2128.60 | $2085.00 | $2088.20 | 19,414 |
| 10/30/2025 | $2132.20 | $2145.00 | $2102.55 | $2114.60 | 21,853 |
| 10/29/2025 | $2148.00 | $2148.00 | $2124.00 | $2136.55 | 25,546 |
| 10/28/2025 | $2150.25 | $2189.15 | $2124.00 | $2140.95 | 36,875 |
| 10/27/2025 | $2155.10 | $2177.60 | $2150.00 | $2169.60 | 26,340 |
| 10/24/2025 | $2175.85 | $2183.75 | $2145.20 | $2159.65 | 18,752 |
| 10/23/2025 | $2179.95 | $2194.65 | $2158.65 | $2175.85 | 79,426 |
| 10/21/2025 | $2154.25 | $2184.30 | $2134.00 | $2169.80 | 21,584 |
| 10/20/2025 | $2084.50 | $2149.00 | $2084.50 | $2139.45 | 64,613 |
| 10/17/2025 | $2081.05 | $2104.80 | $2076.80 | $2082.80 | 29,107 |
| 10/16/2025 | $2088.05 | $2099.95 | $2077.50 | $2090.55 | 195,258 |
| 10/15/2025 | $2020.30 | $2088.00 | $2020.30 | $2082.10 | 166,785 |