Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Bajaj Finserv Ltd. logosu
BAJAJFINSV.NS
Bajaj Finserv Ltd.
13:00:04
1769.4 ₹
0.0000 (%0.00)
Önceki Kapanış: 1771.69998
Düşük₺1752
Yüksek₺1774
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BAJAJFINSV.NS: Bajaj Finserv Ltd. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 684,6871
KAPANIŞ 683,1442

En Düşük

DÜŞÜK 398,53

En Yüksek

YÜKSEK 995
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020942943,25935,2937,85
02.01.2020937,85953,1937,85950,56
03.01.2020946,5950,46932,4934,58
06.01.2020933,9933,9902,2904,27
07.01.2020912,5926,5906,5909,57
08.01.2020897,1916,68896,16914,55
09.01.2020949,99949,99920,9939,53
10.01.2020937,52943,48933,83937,23
13.01.2020939,98946,8936,5945,53
14.01.2020944,6957,98940,53955,48
15.01.2020953,98961,9950,16958,92
16.01.2020959964956,5962,22
17.01.2020961,4974,03960,1971,5
20.01.2020972,5976,43955957,28
21.01.2020958,4962,5950,82953,43
22.01.2020959960949,5954,75
23.01.2020954,75959,6948,42953,42
24.01.2020951,92965948,01963,38
27.01.2020959964,89953,5955,76
28.01.2020955,76971953963,13
29.01.2020964,9992,9964,9989,43
30.01.2020992,4995960,33963,97
31.01.2020970,8970,8941944,14
01.02.2020944,25961,4882894,74
03.02.2020895,5923,5888,5908,62
04.02.2020918962,49916,13953,49
05.02.2020954968,4945,77959,14
06.02.2020960970,9956961,97
07.02.2020961967,37956,1962,33
10.02.2020960,5965,8953,1962,7
11.02.2020964,35981964,35973,16
12.02.2020973,8984,1968,53977,18
13.02.2020975,8979,5968,9971,72
14.02.2020973,5979,5965,3969,05
17.02.2020969,98978,53951,45952,88
18.02.2020952,7956,5941,6952,95
19.02.2020958978958975,87
20.02.2020975,8982,75969,38970,97
24.02.2020968968944,83946,69
25.02.2020950955935,11952,5
26.02.2020945,5949,49936938,7
27.02.2020938,5949,47926,68940,8
28.02.2020927,05928,65882,5905,08
02.03.2020930930880,8891,45
03.03.2020900911,67868896,37
04.03.2020900906,66859,33879,97
05.03.2020887897876,1887,99
06.03.2020857862,5840860,32
09.03.2020843,9845816820,71
11.03.2020818839,71812,8825,4
12.03.2020790798,2740743,8
13.03.2020680788,39652,42774,2
16.03.2020745756,65720749,56
17.03.2020750,1752,2695,68701,75
18.03.2020715720625,74631,02
19.03.2020586,5620,59544,26578,55
20.03.2020572,52639,2570623,3
23.03.2020564589,04444,9462,1
24.03.2020490508416,03449,78
25.03.2020445492440483,03
26.03.2020497,5555,48482,52514,73
27.03.2020547,7566467,5489,06
30.03.2020470477,96455,5466,11
31.03.2020481487,95443459,12
01.04.2020456466,77446450,19
03.04.2020456464,6443451,08
07.04.2020462481,88432,9472,49
08.04.2020457,5495453,78460,85
09.04.2020470,5484,8466,2482,03
13.04.2020484,4484,4446,94449,14
15.04.2020455,1466,43448459,91
16.04.2020457476450,88469,96
17.04.2020487,6513,6485,5499,97
20.04.2020508,58509472,05488,23
21.04.2020474,9474,9457,5459,5
22.04.2020458,5481,56448,5477,58
23.04.2020480485,8470,5472,96
24.04.2020467,5467,5436,5438,98
27.04.2020443,02467428,8461,75
28.04.2020469,1491458,11486,18
29.04.2020486,51507482,24499,86
30.04.2020510,8517,5505,09510,44
04.05.2020492,2493,99472476,24
05.05.2020489492461462,92
06.05.2020464,7478,98454,2469,29
07.05.2020467,8479,6464467,34
08.05.2020476,8477,84457,74460,1
11.05.2020468,73471,77454,01455,8
12.05.2020452,8471,58445,55466,82
13.05.2020494,8505477,81481,64
14.05.2020477493,79472479,03
15.05.2020479,2483,36470,1472,33
18.05.2020472,46473,9445,1446,55
19.05.2020452459,5443,33453,55
20.05.2020454,8473,99452,15470,2
21.05.2020472,5474,27451,5453,92
22.05.2020450,91457,85408,7431,55
26.05.2020436440405,18409,73
27.05.2020410427,7398,53425,8
28.05.2020425432,5421,19428,6
29.05.2020424442,9420,15440,49
01.06.2020450484,54447,68476,32
02.06.2020479,4523,8474,26518,47
03.06.2020534,4552,98521,71528,6
04.06.2020528,9533,6506,8513,68
05.06.2020516,2528,5509,63523,64
08.06.2020536549,5536544,1
09.06.2020550552,4525531,08
10.06.2020531,08534,4516522,3
11.06.2020520528,5513515,8
12.06.2020490533,9490528,6
15.06.2020528,1528,1507,66510,36
16.06.2020525527498,07512,83
17.06.2020503,6513500,79503,7
18.06.2020503,7549,9502,15542,75
19.06.2020545597,03544,38589,98
22.06.2020596,9635596618,35
23.06.2020627,5638,2609,08631,96
24.06.2020645,5645,5598,04604,6
25.06.2020596,6612,5592,03602,11
26.06.2020608,9613,35587594,63
29.06.2020583,2593,73575,13589,02
30.06.2020599604,36581,58584,51
01.07.2020581,8619,48580,26616,94
02.07.2020620626,7611,26618,88
03.07.2020622623,83612,8614,94
06.07.2020621,7632,1616,1628,5
07.07.2020632,3662,97627,5658,96
08.07.2020660668636,99640,54
09.07.2020643,05663,8637,5656,92
10.07.2020651,5664,5644,1648,38
13.07.2020657,4659,24640646,15
14.07.2020646646621,1624,35
15.07.2020632643,99610,3616,85
16.07.2020620628606,5626,49
17.07.2020630638,29628636,16
20.07.2020640663,5638662,01
21.07.2020668,88671633,85638,44
22.07.2020659,9659,9627,1634,74
23.07.2020637645,5631,31638,14
24.07.2020630,8635,5622,5627,03
27.07.2020627,9631,5613,58617,32
28.07.2020617,5638,74617,4634,28
29.07.2020632,41642,5629,25632,86
30.07.2020637,73642,1616617,76
31.07.2020622630,5612620,59
03.08.2020622,3622,3606610,31
04.08.2020616,01622,8607,19616,2
05.08.2020622,5634,5618,84624,2
06.08.2020628637624,2629,57
07.08.2020628,5650625646,71
10.08.2020651657636,7640,28
11.08.2020645649,6639,1644,04
12.08.2020640640631,51635,72
13.08.2020640643,2632,41635
14.08.2020639640619624,67
17.08.2020630631,91620,1626,91
18.08.2020629637,5624,2634,3
19.08.2020637,5642,5628,3629,9
20.08.2020625,5631,4623,1628,95
21.08.2020634,61636,6626628,24
24.08.2020631,39645,49629,42640,05
25.08.2020644652,2640,1650,26
26.08.2020653,5670652,08656,44
27.08.2020660,5660,5648,75653,08
28.08.2020658665651,5654,55
31.08.2020660,45667613,5619,04
01.09.2020625639,67614,65635,96
02.09.2020636,7641,5625,5636,5
03.09.2020639645,5630635,55
04.09.2020625642,3620,1627,72
07.09.2020632,4634,92621,2626,36
08.09.2020629,9633621,2623,42
09.09.2020620,88622598,16602,68
10.09.2020607,9619,2604,29612,92
11.09.2020612,85617,46608612,84
14.09.2020615,8619,4609,1611,21
15.09.2020613615,9602,75611,55
16.09.2020614,16624610,11614,6
17.09.2020611,89612,36599,01600,7
18.09.2020604606586,25588,85
21.09.2020589,6590,99563,1571,23
22.09.2020571,23575,6554,5568,23
23.09.2020571,5575,7555,5564,66
24.09.2020558560540542,57
25.09.2020550590,61543,01580,33
28.09.2020586,16604582598,6
29.09.2020603,17604,95583,25587,67
30.09.2020588,5592,9582585,24
01.10.2020590,7610,48589,5605,36
05.10.2020609616,95585,78588,11
06.10.2020595,7601,8589599,54
07.10.2020592593,8582590,53
08.10.2020595603,32585,23587,2
09.10.2020588,5601,4587591,52
12.10.2020596,75600589,1591,28
13.10.2020590591,45582,5586,76
14.10.2020587614,5585,5610
15.10.2020612,5616,8588,01589,9
16.10.2020593,97598586,6595,23
19.10.2020600603,8592,51598,11
20.10.2020597,2602,5591,13595,19
21.10.2020596,75601573,51590,41
22.10.2020584,8608584,6587,34
23.10.2020593,49596,2582,39583,15
26.10.2020587,26587,26564,5570,1
27.10.2020570580,65563,2566,73
28.10.2020567,8574,3560,5564,24
29.10.2020564568,8560,72562,4
30.10.2020565568551,1557,35
02.11.2020560,14572,5556570,15
03.11.2020575,2581569,67574,36
04.11.2020574,36583,9571,6581,19
05.11.2020585,5608,06584,53605,51
06.11.2020602,5635602,5628,65
09.11.2020635643,9625,75628,34
10.11.2020645673,38631,1668,76
11.11.2020669697,78658,61694,48
12.11.2020694,4706685,06702,62
13.11.2020694730693,59726,11
17.11.2020736,1740,76725,1736,54
18.11.2020737,2784,5732,04779
19.11.2020779819,99775782,34
20.11.2020784,3858,87784,3854,26
23.11.2020871898,27862,1877,43
24.11.2020881,99890,8869,51885,97
25.11.2020894900,9864,28871,78
26.11.2020874884,2867,1880,67
27.11.2020884,5893,45868875,88
01.12.2020880882,88871,27874,65
02.12.2020875887,95866,17880,22
03.12.2020883,1919,12881,11911,4
04.12.2020915,9923,45897905,25
07.12.2020906,4912,9895,56905,2
08.12.2020905,6908890,1896,94
09.12.2020901,38907,5895,1901,07
10.12.2020901,07907,4893,9902,88
11.12.2020906,7913,9895,1899,5
14.12.2020906,68906,68889,52893,35
15.12.2020892,5933,89887929,7
16.12.2020936,96945921,2925,77
17.12.2020925,77939,99920,8929,41
18.12.2020924,99931,5912,5921,56
21.12.2020918,9924,5856,97884,68
22.12.2020885896,38862,12893,88
23.12.2020890914888901,33
24.12.2020908,36912,4896,41899,25
28.12.2020906,47911,5896,5899,5
29.12.2020904,01905,61889,75897,6
30.12.2020900902,1892,1896,17
31.12.2020894,9903884890,63