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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.331,4472
KAPANIŞ 1.331,9409

En Düşük

DÜŞÜK 827,37

En Yüksek

YÜKSEK 1.932,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2021893895,87884887,05
04.01.2021894906,5884,18889,88
05.01.2021890892873,7882,08
06.01.2021890890863,6878,63
07.01.2021882906,9881,2898,8
08.01.2021903,6926,5894,8917,16
11.01.2021920,1926,2895,5898,61
12.01.2021900,4906,99892,25895,9
13.01.2021900,48903871,02879,37
14.01.2021881,4893867,5874,73
15.01.2021875,48882,62861863,61
18.01.2021863,61863,61827,37835,46
19.01.2021840897,8840892,42
20.01.2021893,8902,5883,8893,83
21.01.2021899,5938,88895,05905,28
22.01.2021907921,35896,52907,1
25.01.2021914,4934,49908919,89
27.01.2021916,5928,5904,2912,61
28.01.2021902921,53881,76895,53
29.01.2021904,2910,93867,55872,28
01.02.2021875983,89863,8972,18
02.02.2021982,77999931,5947,63
03.02.2021956,16963,93943,53953,6
04.02.2021951976947,05970,05
05.02.2021978994955,6972,22
08.02.20219751.011973,81.002,11
09.02.20211.006,71.006,8988,2994,17
10.02.2021990,11.035,46990,11.022,8
11.02.20211.010,51.041,791.010,51.021,67
12.02.20211.0251.033,121.016,81.027,88
15.02.20211.033,021.057,91.0281.053,77
16.02.20211.0501.053,21.036,11.046,06
17.02.20211.0421.049,881.011,221.018,57
18.02.20211.0311.0311.013,51.019,9
19.02.20211.0151.042,771.0141.025,05
22.02.20211.0231.024,92996,021.000,06
23.02.20211.005,11.019,5992,921.000,87
24.02.20211.0031.0251.001,511.024
25.02.20211.0341.037,81.013,161.026,45
26.02.20219951.011,47960964,86
01.03.2021979,9984,86961,37977,4
02.03.2021985996,5977,91987,7
03.03.2021992,641.044,49989,041.039,56
04.03.20211.0151.0281.007,781.013
05.03.20211.0081.016,1990995,81
08.03.20219971.004,57980,53983,91
09.03.20211.0001.012986,02996,92
10.03.20211.002,51.009,47993,06999,15
12.03.20211.008,151.021,61984993,41
15.03.2021996,9996,9954,4968,9
16.03.2021972,5978,57958,5961,33
17.03.2021963966,18948952,51
18.03.2021960973,5937,2943,02
19.03.2021935948,98921,16944,07
22.03.2021945949,5931,2940,58
23.03.2021942,4950,66938,23940,52
24.03.2021937937,87917,93920,2
25.03.2021922,5925896905,75
26.03.2021914950,7914946,75
30.03.2021954,7964,5944950,23
31.03.2021951,23971,56945966,86
01.04.2021973982,6966,75978,95
05.04.2021976976,39915948,17
06.04.2021955,1962,5947,5951,95
07.04.2021951,95965,84946,63953,96
08.04.2021959973,52957,5965,48
09.04.2021961,1971,5956,1962,9
12.04.2021942945,98903,58916,32
13.04.2021920984,75919980,67
15.04.2021975,17983,4959,7973,97
16.04.2021976,5988976,5982,48
19.04.2021950,55965,4939,26946,99
20.04.2021960994,55960981,94
22.04.2021970991,19961985,38
23.04.20219741.014,24974991,67
26.04.2021999,21.012,5990,221.000,18
27.04.20211.0001.013,3996,471.009,14
28.04.20211.0201.061,61.015,121.048,93
29.04.20211.0541.1301.0521.117,66
30.04.20211.1001.122,51.086,871.104,17
03.05.20211.090,11.111,091.081,421.104,17
04.05.20211.1201.121,891.087,21.098,65
05.05.20211.111,11.119,461.091,521.111,45
06.05.20211.1101.119,411.0991.102,8
07.05.20211.1051.139,291.100,991.131,85
10.05.20211.1391.154,91.1281.133,2
11.05.20211.119,41.131,071.113,921.119,31
12.05.20211.1191.132,51.105,241.108,8
14.05.20211.111,11.116,381.086,81.097,15
17.05.20211.0971.137,51.094,271.124,94
18.05.20211.134,571.158,91.129,011.139,68
19.05.20211.1391.143,41.117,011.121,52
20.05.20211.1261.129,991.113,071.122,79
21.05.20211.129,671.141,51.121,31.126,52
24.05.20211.126,551.136,51.109,51.116,68
25.05.20211.124,51.140,51.120,131.137,59
26.05.20211.1401.1981.138,521.190,64
27.05.20211.1911.196,821.173,211.188,88
28.05.20211.192,51.202,491.1681.171,32
31.05.20211.171,321.185,511.161,81.180,63
01.06.20211.1831.194,761.162,711.182,99
02.06.20211.170,91.1861.170,161.182,36
03.06.20211.189,91.192,391.178,061.181,98
04.06.20211.185,51.2191.178,51.215,57
07.06.20211.1881.200,881.168,461.182,86
08.06.20211.1901.1901.1671.173,31
09.06.20211.1741.183,81.143,051.155,89
10.06.20211.155,11.220,81.150,041.199,31
11.06.20211.2001.2081.185,291.190,75
14.06.20211.185,11.201,51.167,171.192,62
15.06.20211.194,91.208,491.176,51.179,87
16.06.20211.1811.198,51.177,51.185,62
17.06.20211.1751.193,721.173,991.181,86
18.06.20211.1861.2101.172,091.199,94
21.06.20211.1801.219,971.177,691.215,64
22.06.20211.219,91.226,61.208,11.213,17
23.06.20211.222,51.2401.2081.228,22
24.06.20211.228,221.239,61.216,51.233,33
25.06.20211.235,51.2521.232,051.248,66
28.06.20211.2501.251,961.2321.237,79
29.06.20211.238,91.2491.227,111.229,99
30.06.20211.234,61.236,961.206,51.210,91
01.07.20211.219,81.219,81.180,11.181,65
02.07.20211.196,91.196,91.165,11.175,05
05.07.20211.179,91.194,21.179,91.192,31
06.07.20211.1891.228,231.187,131.209,08
07.07.20211.2001.239,91.2001.237,42
08.07.20211.2321.2451.2241.233,39
09.07.20211.235,11.291,21.234,51.285,47
12.07.20211.288,91.294,541.273,91.290,89
13.07.20211.290,241.299,881.280,51.290,94
14.07.20211.286,251.303,31.285,151.299,12
15.07.20211.297,61.3111.292,21.295,9
16.07.20211.295,91.302,51.272,581.274,57
19.07.20211.2681.2821.264,321.272,11
20.07.20211.272,51.277,11.253,661.259,71
22.07.20211.231,011.3101.230,011.306,46
23.07.20211.304,41.324,41.294,511.320,12
26.07.20211.319,91.357,551.315,491.352,51
27.07.20211.353,121.384,51.350,321.380,79
28.07.20211.384,791.400,11.375,51.397,06
29.07.20211.3961.492,51.394,011.459,91
30.07.20211.460,51.461,391.416,11.422,22
02.08.20211.437,51.4401.408,261.412,52
03.08.20211.4251.431,841.4161.429,5
04.08.20211.4291.448,51.415,611.418,72
05.08.20211.420,781.424,891.396,161.399,49
06.08.20211.4071.410,871.397,51.400,57
09.08.20211.400,761.4461.400,761.424,29
10.08.20211.4271.433,381.400,41.403,65
11.08.20211.409,91.423,351.385,281.420,62
12.08.20211.4211.4381.4131.434,07
13.08.20211.4341.443,091.426,51.431,75
16.08.20211.431,641.460,71.430,91.454,93
17.08.20211.452,51.4801.436,011.473,73
18.08.20211.473,731.523,81.473,671.500,64
20.08.20211.485,641.514,91.480,011.497,86
23.08.20211.514,81.5421.506,51.527,19
24.08.20211.536,761.658,481.5261.646,17
25.08.20211.654,51.679,91.5851.590,44
26.08.20211.600,051.612,421.567,831.595,88
27.08.20211.6081.625,21.578,011.619,56
30.08.20211.647,51.659,51.6261.656,04
31.08.20211.6501.7201.642,831.714,88
01.09.20211.716,641.726,351.674,021.678,63
02.09.20211.686,51.6901.6611.670,33
03.09.20211.677,681.685,991.6561.673,44
06.09.20211.683,51.696,891.667,51.674,7
07.09.20211.674,91.694,471.663,091.678,12
08.09.20211.6761.688,891.652,91.656,08
09.09.20211.659,41.682,691.648,411.675,05
13.09.20211.6741.699,41.6581.693,82
14.09.20211.7001.7041.679,581.683,13
15.09.20211.685,131.698,21.680,21.682,89
16.09.20211.6891.695,041.662,51.673,3
17.09.20211.6841.749,91.675,011.684,02
20.09.20211.677,511.733,41.670,011.701,89
21.09.20211.7101.765,51.681,411.758,73
22.09.20211.758,911.7781.750,51.761,48
23.09.20211.778,751.8751.768,211.850,39
24.09.20211.859,991.881,31.831,741.852,6
27.09.20211.8571.874,761.793,011.803,11
28.09.20211.818,51.818,61.743,011.755,04
29.09.20211.749,881.764,791.730,781.743,38
30.09.20211.7501.785,991.741,221.778,68
01.10.20211.773,611.773,611.7051.717,78
04.10.20211.735,991.793,61.730,11.780,62
05.10.20211.775,41.7951.752,51.784,75
06.10.20211.797,41.814,561.755,791.761,66
07.10.20211.7801.7881.742,51.747,03
08.10.20211.7621.774,051.7461.754,94
11.10.20211.766,571.804,51.760,71.771,39
12.10.20211.771,391.847,51.763,11.822,27
13.10.20211.835,51.857,491.814,861.818,83
14.10.20211.8351.8541.821,511.848,89
18.10.20211.8851.9101.855,281.867,79
19.10.20211.9001.932,51.860,051.907,66
20.10.20211.906,31.906,31.840,431.860,32
21.10.20211.878,81.878,931.834,671.857,96
22.10.20211.8601.925,061.8551.865,82
25.10.20211.8701.894,71.8001.808,72
26.10.20211.8201.8451.797,511.835,34
27.10.20211.859,91.859,91.7771.801,2
28.10.20211.801,21.837,211.780,21.798,77
29.10.20211.798,771.817,41.713,961.782,12
01.11.20211.7901.7981.717,11.756,57
02.11.20211.7651.789,491.739,261.754,26
03.11.20211.757,971.775,481.744,911.750,94
08.11.20211.765,091.839,291.751,51.831,98
09.11.20211.8321.847,51.8081.817,25
10.11.20211.814,251.837,51.800,251.832,62
11.11.20211.8251.8351.7811.787,14
12.11.20211.813,51.834,91.792,511.827,38
15.11.20211.827,51.834,51.8001.813,05
16.11.20211.8231.851,11.811,881.820,98
17.11.20211.818,51.8421.811,191.825,54
18.11.20211.825,61.847,21.781,121.792,13
22.11.20211.8141.8141.683,011.707,38
23.11.20211.6881.743,791.675,731.736,81
24.11.20211.743,21.764,71.714,041.740,87
25.11.20211.734,91.752,21.722,531.736,89
26.11.20211.7201.723,721.6611.668,26
29.11.20211.6671.709,81.627,371.689,04
30.11.20211.6881.7501.6881.723,74
01.12.20211.744,41.754,671.720,11.738,29
02.12.20211.7401.7891.727,341.775,82
03.12.20211.7751.788,981.7451.748,87
06.12.20211.748,71.759,891.685,11.689,34
07.12.20211.7141.7251.693,171.710,9
08.12.20211.716,61.767,431.716,61.762,17
09.12.20211.762,541.777,191.748,71.759,66
10.12.20211.7581.776,361.730,071.771,11
13.12.20211.7751.783,591.7251.732,4
14.12.20211.7201.7261.686,51.712,35
15.12.20211.716,91.721,491.6621.666,07
16.12.20211.6871.6951.657,51.670,34
17.12.20211.6651.6851.613,31.620,42
20.12.20211.5941.5941.5451.582,62
21.12.20211.6151.6151.567,71.583,2
22.12.20211.593,11.618,51.5831.594,59
23.12.20211.6101.621,961.602,651.616,99
24.12.20211.6251.6251.5801.592,06
27.12.20211.561,041.6141.556,111.601,31
28.12.20211.617,241.624,91.602,171.610,09
29.12.20211.610,031.6331.596,61.624,91
30.12.20211.6201.628,181.597,451.616,76
31.12.20211.619,761.6501.6171.640,62