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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.544,6094
KAPANIŞ 1.541,2644

En Düşük

DÜŞÜK 1.072,72

En Yüksek

YÜKSEK 1.862,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.640,651.7041.640,651.698,13
04.01.20221.709,91.7191.685,211.713,54
05.01.20221.7101.8051.7101.798,84
06.01.20221.770,11.8081.770,11.798,65
07.01.20221.807,51.814,291.7581.775,69
10.01.20221.7801.8001.773,071.779,88
11.01.20221.7701.793,511.762,111.779,95
12.01.20221.7901.8191.7751.793,53
13.01.20221.799,771.827,491.7901.822,5
14.01.20221.804,41.833,341.8001.820,97
17.01.20221.8291.843,51.822,11.837,06
18.01.20221.837,691.855,881.810,011.815,36
19.01.20221.8241.862,11.787,541.807,73
20.01.20221.807,51.826,21.7081.725,89
21.01.20221.7001.709,51.6221.633,52
24.01.20221.638,851.643,391.544,41.570,72
25.01.20221.555,051.568,251.525,031.552,9
27.01.20221.538,61.557,041.501,21.535,99
28.01.20221.560,11.578,771.5151.519,88
31.01.20221.5591.574,11.532,971.568,96
01.02.20221.582,91.601,51.5501.590,39
02.02.20221.603,011.6751.592,51.670,6
03.02.20221.670,61.671,71.626,371.634,81
04.02.20221.634,81.646,941.614,51.620,58
07.02.20221.6161.636,411.5651.571,14
08.02.20221.5811.611,981.5721.598,92
09.02.20221.6181.641,491.6121.625,78
10.02.20221.634,491.6551.603,31.639,36
11.02.20221.6001.6201.5911.611,31
14.02.20221.580,51.588,81.545,11.567,42
15.02.20221.5891.642,751.564,91.637,53
16.02.20221.642,81.658,991.619,011.627,25
17.02.20221.636,61.641,831.608,11.618,12
18.02.20221.606,11.628,91.602,591.609,66
21.02.20221.603,81.623,821.5781.601,23
22.02.20221.5301.6271.527,51.618,95
23.02.20221.6391.6391.603,511.613,36
24.02.20221.5601.589,591.5201.524,52
25.02.20221.578,81.606,51.5571.577,22
28.02.20221.5701.608,491.536,51.601,26
02.03.20221.570,51.615,721.563,21.605,3
03.03.20221.6301.634,81.564,681.570,41
04.03.20221.5591.567,231.521,21.533,32
07.03.20221.499,41.499,41.379,991.437,32
08.03.20221.4401.452,51.395,111.445,07
09.03.20221.450,111.519,961.4401.501,52
10.03.20221.564,91.5851.530,511.546,75
11.03.20221.5401.5751.5281.556,9
14.03.20221.547,561.573,51.541,151.567,85
15.03.20221.574,91.5951.553,411.570,89
16.03.20221.590,061.6241.585,111.612,49
17.03.20221.639,91.658,91.625,51.637,08
21.03.20221.639,991.644,391.6151.618,08
22.03.20221.6251.6591.595,11.649,46
23.03.20221.6601.672,881.634,421.640,74
24.03.20221.6351.651,21.6271.637,87
25.03.20221.6501.6501.624,021.633,33
28.03.20221.6401.6561.610,111.651,89
29.03.20221.653,61.6621.642,321.650,17
30.03.20221.6601.724,991.653,11.712,89
31.03.20221.7101.7301.698,21.706,04
01.04.20221.7031.7201.701,121.713,92
04.04.20221.719,91.7481.695,531.719,64
05.04.20221.7221.7301.675,861.681,89
06.04.20221.681,891.689,911.665,11.672
07.04.20221.6651.6701.6481.655,39
08.04.20221.6701.6841.651,731.674,9
11.04.20221.667,51.684,541.655,011.657,79
12.04.20221.650,21.650,21.622,211.631,81
13.04.20221.640,41.6501.6051.609,01
18.04.20221.6041.6041.565,441.582,73
19.04.20221.599,91.6081.559,151.572,06
20.04.20221.572,11.5801.532,331.550,93
21.04.20221.560,11.602,11.559,271.583,58
22.04.20221.570,011.574,851.5431.545,42
25.04.20221.5351.5401.5201.526,52
26.04.20221.5551.563,331.530,011.543,44
27.04.20221.534,111.534,111.475,141.482,64
28.04.20221.5001.5251.466,071.501,19
29.04.20221.5281.5281.4851.491,12
02.05.20221.461,291.502,281.460,011.495,75
04.05.20221.495,741.505,881.4271.432,25
05.05.20221.449,91.471,11.4051.413,93
06.05.20221.3801.389,531.3511.364,05
09.05.20221.3541.401,171.336,291.378,39
10.05.20221.3821.397,921.356,21.363,01
11.05.20221.372,51.383,071.315,211.332,98
12.05.20221.326,91.326,91.2751.285,07
13.05.20221.312,91.323,481.257,51.260,83
16.05.20221.2701.277,871.2451.265,53
17.05.20221.270,481.302,071.2631.297,21
18.05.20221.3081.314,971.261,011.276,21
19.05.20221.248,191.255,21.217,381.241,39
20.05.20221.263,91.269,91.243,171.256,17
23.05.20221.2651.279,41.2501.257,29
24.05.20221.2591.262,181.228,781.235,73
25.05.20221.244,51.258,811.233,31.240,61
26.05.20221.2451.258,51.206,221.247,78
27.05.20221.2651.2891.260,461.275,84
30.05.20221.292,41.2991.283,71.292,41
31.05.20221.292,411.311,21.277,361.293,4
01.06.20221.295,91.302,491.253,21.259,66
02.06.20221.254,41.3031.245,011.293,6
03.06.20221.3101.3221.265,211.269,16
06.06.20221.268,91.268,91.228,211.251,64
07.06.20221.2441.244,991.223,231.233,87
08.06.20221.241,11.264,51.2251.246,5
09.06.20221.232,551.251,81.225,51.247,1
10.06.20221.2301.238,11.217,571.225,35
13.06.20221.2001.2001.1351.138,61
14.06.20221.138,51.157,771.126,511.133,65
15.06.20221.1401.1871.1401.180,97
16.06.20221.202,51.206,981.141,111.147,19
17.06.20221.136,011.186,441.1351.175,48
20.06.20221.1851.1851.153,211.170,96
21.06.20221.184,381.192,741.167,991.174,99
22.06.20221.1701.1701.1351.143,56
23.06.20221.153,751.158,91.131,481.155,29
24.06.20221.1661.168,61.1431.158,3
27.06.20221.1781.1781.1551.159,52
28.06.20221.154,761.1551.1291.136,45
29.06.20221.1201.124,91.104,051.110,97
30.06.20221.114,91.119,61.090,91.093,18
01.07.20221.0921.134,31.072,721.132,26
04.07.20221.1311.144,31.121,521.138,83
05.07.20221.147,971.174,81.140,971.152,47
06.07.20221.153,51.2071.1531.202,85
07.07.20221.216,81.2201.1851.196,73
08.07.20221.2051.212,731.1881.200,31
11.07.20221.189,51.204,661.183,961.193,82
12.07.20221.1881.1991.174,11.186,47
13.07.20221.189,11.2121.1721.177,02
14.07.20221.186,321.195,681.163,271.172,63
15.07.20221.179,71.187,081.1681.184,03
18.07.20221.1941.228,661.192,011.225
19.07.20221.2201.2471.209,311.244,48
20.07.20221.263,81.263,81.237,21.242,08
21.07.20221.2401.275,731.238,111.271,65
22.07.20221.282,571.286,51.265,771.275,43
25.07.20221.2701.279,491.2571.261,96
26.07.20221.3001.354,891.2791.331,3
27.07.20221.3351.338,91.300,961.330,71
28.07.20221.350,71.522,331.350,71.464,21
29.07.20221.5001.520,11.481,221.504,76
01.08.20221.5201.5251.493,11.507,31
02.08.20221.5001.5291.486,141.522,42
03.08.20221.5211.533,81.511,541.524,39
04.08.20221.534,91.540,71.505,51.518,53
05.08.20221.517,61.525,11.502,341.508,59
08.08.20221.506,51.558,91.504,081.553,07
10.08.20221.5531.567,41.542,61.564,32
11.08.20221.5931.5931.570,121.573,7
12.08.20221.5771.588,841.5681.576,55
16.08.20221.581,51.5971.5811.591,58
17.08.20221.597,71.714,151.5931.684,03
18.08.20221.6881.698,91.662,071.680,59
19.08.20221.6881.694,71.612,51.628,76
22.08.20221.628,81.629,881.581,591.587,17
23.08.20221.579,991.652,051.567,171.630,39
24.08.20221.629,51.642,641.618,031.633,39
25.08.20221.641,561.659,51.6201.624,63
26.08.20221.642,31.650,661.625,641.628,6
29.08.20221.572,61.6191.571,11.608,64
30.08.20221.6391.7001.6371.696,22
01.09.20221.6811.768,691.680,451.740,64
02.09.20221.769,51.784,51.7251.732,93
05.09.20221.7421.752,891.720,511.737,61
06.09.20221.742,51.748,61.693,131.696,89
07.09.20221.6951.714,41.681,031.705,56
08.09.20221.7281.7491.704,21.738,29
09.09.20221.7551.758,51.715,411.720,57
12.09.20221.7381.7421.705,221.713,81
13.09.20221.7551.8441.7501.784,75
14.09.20221.7691.813,451.7521.805,35
15.09.20221.8151.823,951.7701.772,2
16.09.20221.772,21.785,51.7121.734,9
19.09.20221.738,551.779,31.7371.765,95
20.09.20221.7851.812,951.7801.799,6
21.09.20221.8001.8201.778,051.802
22.09.20221.786,81.7881.7331.772,35
23.09.20221.7721.778,21.714,41.721,9
26.09.20221.7001.745,11.661,51.676,8
27.09.20221.688,51.715,751.6651.679,55
28.09.20221.6701.678,91.645,251.652,2
29.09.20221.671,951.6851.6281.635,9
30.09.20221.625,751.6991.6211.678,35
03.10.20221.6861.6861.6381.646,6
04.10.20221.6821.7051.670,051.701,15
06.10.20221.7181.724,151.694,91.710,55
07.10.20221.7081.709,851.684,51.699
10.10.20221.675,31.693,951.6571.684,4
11.10.20221.684,41.707,051.6651.672,65
12.10.20221.681,051.701,61.667,41.694,65
13.10.20221.692,951.694,551.666,451.681,75
14.10.20221.7091.7091.685,11.688,3
17.10.20221.6841.7251.6741.719,25
18.10.20221.7301.736,251.7121.726,25
19.10.20221.7251.7311.692,41.698,8
20.10.20221.6871.7301.676,51.725,7
21.10.20221.731,51.740,41.675,11.684,45
25.10.20221.7001.700,91.6551.658,55
27.10.20221.671,651.676,551.6211.630,95
28.10.20221.639,151.660,51.6351.653,4
31.10.20221.6651.689,851.662,151.687,5
01.11.20221.6921.714,71.6911.709,05
02.11.20221.7051.722,51.699,251.710,4
03.11.20221.697,91.732,51.6941.723,5
04.11.20221.722,91.8051.721,051.800,7
07.11.20221.813,21.817,91.765,551.778,05
09.11.20221.797,71.7981.745,551.752,7
10.11.20221.7451.756,91.6941.700,35
11.11.20221.7401.7481.707,351.719,25
14.11.20221.7241.7351.708,151.718,35
15.11.20221.723,41.729,81.696,31.708,5
16.11.20221.713,71.714,51.6751.685,65
17.11.20221.685,61.699,951.660,21.664,6
18.11.20221.6681.674,651.641,21.654,4
21.11.20221.654,41.657,71.6251.635,85
22.11.20221.635,051.659,91.6321.643,35
23.11.20221.651,61.6561.630,051.636,2
24.11.20221.6391.647,451.6201.634
25.11.20221.6341.646,951.624,51.633,7
28.11.20221.6301.661,91.628,851.652,85
29.11.20221.6491.652,851.630,051.632
30.11.20221.634,21.644,651.623,31.626,5
01.12.20221.634,81.642,51.624,21.638,8
02.12.20221.632,21.6531.625,251.642,65
05.12.20221.6501.6551.631,41.634,2
06.12.20221.6301.646,91.6281.635,25
07.12.20221.635,41.6421.5931.606,7
08.12.20221.6101.621,81.600,21.618,6
09.12.20221.6221.626,951.5821.598,6
12.12.20221.586,151.603,951.570,11.592,1
13.12.20221.600,11.616,91.591,251.611,45
14.12.20221.619,751.627,91.613,31.623,05
15.12.20221.6201.631,71.6001.604,9
16.12.20221.5991.6101.581,151.587,1
19.12.20221.595,051.6271.590,151.619,05
20.12.20221.614,951.618,51.593,051.615,65
21.12.20221.618,51.629,251.575,51.581,8
22.12.20221.586,11.594,21.5301.544,3
23.12.20221.524,31.543,31.4921.497,05
26.12.20221.496,91.544,951.483,151.535
27.12.20221.5451.551,41.5181.537,7
28.12.20221.534,71.534,71.5131.522,7
29.12.20221.5151.5221.503,051.511,7
30.12.20221.5281.5731.525,851.547,85