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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.491,1252
KAPANIŞ 1.488,6807

En Düşük

DÜŞÜK 1.215

En Yüksek

YÜKSEK 1.741
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231.5501.5601.528,551.552,5
03.01.20231.5491.5701.544,051.563
04.01.20231.5621.567,351.540,41.547,85
05.01.20231.5481.5481.454,71.468,85
06.01.20231.473,551.473,551.4231.430,35
09.01.20231.4471.450,91.408,651.414
10.01.20231.4291.4291.3911.413,3
11.01.20231.4181.422,851.397,051.399,7
12.01.20231.4051.414,951.3791.387,8
13.01.20231.394,751.399,851.374,351.391,15
16.01.20231.398,151.418,451.379,21.383,9
17.01.20231.3891.391,61.353,951.372,9
18.01.20231.379,81.3801.3651.367,3
19.01.20231.3651.365,951.348,11.355,15
20.01.20231.3601.361,651.326,551.333,2
23.01.20231.3301.3451.319,551.332,75
24.01.20231.336,251.3491.329,551.332,7
25.01.20231.334,91.334,91.3101.314,35
27.01.20231.315,11.336,151.302,051.314,2
30.01.20231.320,81.3601.317,851.343,85
31.01.20231.354,41.357,151.323,81.342,45
01.02.20231.3481.3601.246,851.268,3
02.02.20231.2691.288,651.252,11.271,9
03.02.20231.3051.340,81.281,31.337,45
06.02.20231.337,451.3491.322,11.343,05
07.02.20231.345,151.362,351.337,11.350,4
08.02.20231.356,951.3771.345,21.368,9
09.02.20231.3701.409,91.356,651.400,25
10.02.20231.4061.418,651.3941.401,75
13.02.20231.4041.4151.381,751.388,55
14.02.20231.3901.4051.373,651.398,6
15.02.20231.3981.423,951.388,051.420,8
16.02.20231.4291.4351.413,051.428,2
17.02.20231.420,051.427,21.4101.414,05
20.02.20231.4181.425,81.400,81.404,6
21.02.20231.409,41.409,41.3901.394,3
22.02.20231.389,91.3921.3561.360,95
23.02.20231.3621.365,951.3411.346,95
24.02.20231.353,71.3861.350,351.359
27.02.20231.357,951.367,251.3451.357,4
28.02.20231.364,21.371,91.3301.334,9
01.03.20231.335,71.3601.334,91.343,9
02.03.20231.3751.385,951.337,21.343,55
03.03.20231.3571.364,451.346,11.355,35
06.03.20231.357,251.399,451.357,251.380,8
08.03.20231.3751.383,81.357,91.380,8
09.03.20231.3781.378,951.3501.352,55
10.03.20231.3401.3421.321,051.328,85
13.03.20231.3261.341,21.291,91.295,7
14.03.20231.3001.302,31.2691.280,55
15.03.20231.2901.309,71.2781.282,6
16.03.20231.285,51.3041.270,551.293,6
17.03.20231.304,951.316,31.2931.301,75
20.03.20231.3051.307,951.2311.245,4
21.03.20231.2591.271,51.248,61.268,1
22.03.20231.2711.314,951.270,551.294,55
23.03.20231.291,951.310,51.278,31.290
24.03.20231.281,31.2901.236,21.240,65
27.03.20231.2451.251,61.226,651.239,1
28.03.20231.245,31.247,851.2151.223,15
29.03.20231.229,31.2521.225,451.246,05
31.03.20231.252,31.2701.2501.266,5
03.04.20231.2731.286,551.265,51.282,95
05.04.20231.2961.3241.275,51.279,3
06.04.20231.279,31.311,451.271,351.303,95
10.04.20231.3111.317,251.295,651.305,05
11.04.20231.312,951.3251.307,21.323,2
12.04.20231.3211.3291.315,551.321,55
13.04.20231.320,91.3461.3181.341,3
17.04.20231.3451.352,951.330,551.341,15
18.04.20231.3401.348,71.3291.335,2
19.04.20231.3351.338,951.322,051.331,35
20.04.20231.333,951.341,351.325,051.332,1
21.04.20231.336,51.3381.306,551.317,9
24.04.20231.315,11.322,91.307,851.319,75
25.04.20231.3251.3521.322,11.345,8
26.04.20231.345,81.349,51.328,651.334,7
27.04.20231.352,51.3741.340,151.360
28.04.20231.368,951.368,951.318,81.354,65
02.05.20231.3601.370,91.345,91.349,05
03.05.20231.3451.350,951.3301.347
04.05.20231.342,31.378,31.3401.374,45
05.05.20231.371,51.3941.355,41.359,25
08.05.20231.367,81.410,81.363,11.404,8
09.05.20231.410,951.446,71.402,51.408,7
10.05.20231.4191.420,851.3951.414,45
11.05.20231.4211.427,751.413,051.420,4
12.05.20231.4201.4281.4071.423,45
15.05.20231.4241.4301.4161.421,35
16.05.20231.429,91.4381.4211.428,35
17.05.20231.430,41.430,41.4051.415,4
18.05.20231.422,351.4301.412,051.415,45
19.05.20231.422,11.422,71.397,051.415,1
22.05.20231.4111.418,71.4051.413
23.05.20231.415,61.447,81.415,51.437,25
24.05.20231.437,251.4471.421,151.426,45
25.05.20231.421,11.429,651.4161.427,35
26.05.20231.4311.446,31.4311.439,15
29.05.20231.448,951.468,51.444,51.449,55
30.05.20231.453,451.467,21.439,51.465,85
31.05.20231.4651.4651.447,251.451,05
01.06.20231.455,51.4591.4441.450,15
02.06.20231.4601.466,91.448,41.457,25
05.06.20231.4691.469,51.456,21.458,9
06.06.20231.466,51.478,91.463,11.475,1
07.06.20231.4831.483,21.4721.480,9
08.06.20231.4831.4851.4631.467,4
09.06.20231.4711.4761.461,551.466,5
12.06.20231.4731.4731.461,951.466
13.06.20231.4701.4921.4701.486,2
14.06.20231.4901.491,91.4691.480,4
15.06.20231.479,951.4821.469,61.474,7
16.06.20231.4791.5151.474,71.508,6
19.06.20231.522,951.553,31.516,651.541,95
20.06.20231.543,21.543,21.502,151.521,05
21.06.20231.525,91.5351.513,251.519,25
22.06.20231.5231.527,21.504,851.507,65
23.06.20231.507,51.519,71.483,951.501,95
26.06.20231.504,451.510,851.487,21.507,55
27.06.20231.5121.527,351.5031.522,95
28.06.20231.5301.5351.515,81.518,85
30.06.20231.5211.536,61.5191.528
03.07.20231.5281.544,51.526,61.540,1
04.07.20231.565,11.634,951.565,11.629,5
05.07.20231.6311.6421.607,551.613,7
06.07.20231.615,051.6241.6071.619,9
07.07.20231.611,851.626,651.605,41.614,9
10.07.20231.611,951.6221.579,751.597,8
11.07.20231.5981.6321.587,91.592,4
12.07.20231.595,651.605,11.581,251.593,2
13.07.20231.5951.6251.5951.615,1
14.07.20231.623,151.6351.604,251.614,2
17.07.20231.6201.621,951.6031.610,25
18.07.20231.618,351.6251.6021.618,3
19.07.20231.618,31.649,81.6141.644,1
20.07.20231.650,91.658,251.6251.635,8
21.07.20231.6331.6451.620,31.632,85
24.07.20231.6301.6601.6221.657,5
25.07.20231.664,91.664,91.635,051.648,85
26.07.20231.649,41.664,91.618,051.626,45
27.07.20231.641,51.662,71.6021.614,55
28.07.20231.6251.6301.568,41.584,85
31.07.20231.565,81.602,81.565,81.598,3
01.08.20231.598,31.599,951.569,651.572,35
02.08.20231.5721.572,351.5241.527
03.08.20231.522,91.522,91.477,81.493,65
04.08.20231.501,951.507,351.470,751.486,3
07.08.20231.4981.512,251.4851.508,4
08.08.20231.509,51.520,31.492,91.515,75
09.08.20231.5251.529,751.5051.516,6
10.08.20231.512,551.529,751.505,11.519,4
11.08.20231.518,951.521,81.497,651.504
14.08.20231.4961.497,951.467,051.482,05
16.08.20231.4821.4821.4631.469,85
17.08.20231.4731.4801.465,41.476,85
18.08.20231.4701.478,31.4561.460,15
21.08.20231.4551.484,51.4511.478,3
22.08.20231.4851.4941.464,351.467,8
23.08.20231.4741.4741.458,051.470,1
24.08.20231.4801.4921.4651.468,6
25.08.20231.468,61.509,51.465,651.503,9
28.08.20231.513,51.5141.4871.499,9
29.08.20231.509,851.5141.497,251.503,45
30.08.20231.5101.518,851.4991.501,5
31.08.20231.501,051.507,81.480,21.488,9
01.09.20231.4941.518,71.487,351.514,5
04.09.20231.5211.525,951.506,051.510,1
05.09.20231.5121.519,81.5061.510,45
06.09.20231.510,951.522,451.504,21.518,2
07.09.20231.524,81.524,81.510,11.519,55
08.09.20231.5301.558,81.525,051.541
11.09.20231.549,51.5521.5401.549,7
12.09.20231.558,91.558,91.527,651.542,45
13.09.20231.5421.565,051.5211.552,8
14.09.20231.556,951.563,61.541,21.550,9
15.09.20231.548,051.567,61.531,31.538,1
18.09.20231.538,11.565,351.532,91.559,95
20.09.20231.554,91.568,21.545,11.553,35
21.09.20231.530,51.552,251.5141.526,2
22.09.20231.5281.5511.524,91.543,7
25.09.20231.549,71.5911.546,71.577,4
26.09.20231.5831.5831.5511.567,7
27.09.20231.567,71.5701.554,21.565,75
28.09.20231.5651.574,951.535,051.539,7
29.09.20231.5481.552,951.532,051.540,25
03.10.20231.530,251.564,21.5271.561,05
04.10.20231.5551.555,851.521,151.532,55
05.10.20231.5401.5561.532,31.542,55
06.10.20231.559,351.640,71.551,051.634,65
09.10.20231.617,151.6281.606,61.621,55
10.10.20231.6301.643,951.6171.633,1
11.10.20231.641,41.650,951.633,51.636,55
12.10.20231.6371.642,951.622,851.634,8
13.10.20231.6311.6491.6201.646,55
16.10.20231.6441.649,41.630,41.642,35
17.10.20231.649,91.676,751.645,551.657,65
18.10.20231.6651.6651.622,051.628,2
19.10.20231.6251.642,951.597,41.634,75
20.10.20231.627,81.639,751.6151.635,05
23.10.20231.6271.651,71.605,51.613,15
25.10.20231.612,91.6301.598,851.611,45
26.10.20231.5901.608,41.5521.560
27.10.20231.575,61.593,251.551,351.566,4
30.10.20231.568,91.571,11.5281.561,1
31.10.20231.552,41.581,451.552,41.569,55
01.11.20231.574,91.5801.5651.572,85
02.11.20231.587,71.592,61.566,11.575,6
03.11.20231.584,251.593,651.527,91.536,15
06.11.20231.5471.5661.5401.564,4
07.11.20231.6021.607,81.5501.569,8
08.11.20231.5761.579,951.559,21.575,5
09.11.20231.5751.5891.5691.582,25
10.11.20231.5811.598,81.572,651.596
12.11.20231.6061.6071.588,41.594,6
13.11.20231.594,61.597,951.568,71.585,2
15.11.20231.6001.6151.579,951.587,05
16.11.20231.561,051.6281.539,051.620,65
17.11.20231.593,051.620,651.581,61.615,9
20.11.20231.611,91.616,551.586,151.593,8
21.11.20231.593,81.616,451.593,61.610,4
22.11.20231.6101.6261.602,51.623,9
23.11.20231.623,91.636,851.620,21.623,95
24.11.20231.624,451.628,951.6121.617,25
28.11.20231.617,51.6571.617,51.654,4
29.11.20231.6601.6651.6491.653,5
30.11.20231.6531.679,91.644,551.673,5
01.12.20231.6801.688,71.669,951.685,95
04.12.20231.7001.714,71.685,91.696,25
05.12.20231.696,31.713,41.673,251.692,7
06.12.20231.7011.7101.692,91.700,35
07.12.20231.700,351.7241.6901.704,05
08.12.20231.7051.714,551.692,51.710,15
11.12.20231.700,151.7171.698,251.702,8
12.12.20231.704,81.719,751.700,51.706,75
13.12.20231.7081.709,51.668,21.684,55
14.12.20231.7001.733,91.6981.730,95
15.12.20231.738,951.7411.718,751.733,15
18.12.20231.732,651.738,551.718,551.724,6
19.12.20231.7251.726,551.696,81.709,75
20.12.20231.715,71.7411.6721.680,9
21.12.20231.6631.681,81.660,251.666,85
22.12.20231.6691.6901.663,61.672,05
26.12.20231.6751.6841.637,051.645,3
27.12.20231.6571.674,051.653,81.669,45
28.12.20231.674,051.698,81.667,21.681,2
29.12.20231.682,451.692,71.674,61.685,8