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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.656,3442
KAPANIŞ 1.653,4659

En Düşük

DÜŞÜK 1.419,05

En Yüksek

YÜKSEK 2.029,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.685,81.691,71.6711.676,4
02.01.20241.675,91.689,851.663,451.686,2
03.01.20241.6801.7081.6761.677,65
04.01.20241.694,351.723,951.6901.701,95
05.01.20241.702,951.717,11.697,651.709,5
08.01.20241.715,951.723,651.690,21.696,35
09.01.20241.710,451.7151.674,31.682,45
10.01.20241.6851.6851.658,651.671,85
11.01.20241.6791.702,651.660,151.669,25
12.01.20241.670,251.674,951.6421.651,9
15.01.20241.6551.664,151.630,051.632,4
16.01.20241.6341.646,31.6201.623,5
17.01.20241.614,951.6221.578,051.586,15
18.01.20241.5861.605,351.5591.581,15
19.01.20241.590,951.606,351.5811.600,5
20.01.20241.600,51.610,951.577,751.581
23.01.20241.597,451.615,251.5751.582,5
24.01.20241.594,71.622,851.578,351.620,85
25.01.20241.621,751.6351.613,71.630,15
29.01.20241.6301.641,61.618,51.636,95
30.01.20241.6291.6291.5851.590,55
31.01.20241.5941.6321.5851.627,3
01.02.20241.6321.6321.6131.622,25
02.02.20241.6351.6641.626,71.651,5
05.02.20241.6501.659,91.608,551.614,9
06.02.20241.626,81.626,81.578,61.597,05
07.02.20241.6091.623,751.589,41.596,2
08.02.20241.607,951.607,951.5651.570,55
09.02.20241.586,251.587,31.562,71.570,95
12.02.20241.578,751.579,31.551,51.557,25
13.02.20241.5601.586,451.552,21.568
14.02.20241.5601.5831.5551.579,7
15.02.20241.589,951.5901.564,551.569,4
16.02.20241.583,11.5851.567,051.575,9
19.02.20241.5761.6251.5721.620,15
20.02.20241.617,951.6191.597,51.602,85
21.02.20241.6041.618,61.580,61.586,95
22.02.20241.5991.5991.565,851.592,55
23.02.20241.5961.620,91.5961.616,55
26.02.20241.6161.629,41.6101.614,3
27.02.20241.614,31.623,451.5951.600,6
28.02.20241.6031.609,71.5801.584,5
29.02.20241.584,951.603,61.568,351.593,8
01.03.20241.597,951.620,31.595,21.613,4
02.03.20241.613,41.615,91.6051.610,15
04.03.20241.6161.6251.603,31.619,3
05.03.20241.6301.636,61.541,151.550,5
06.03.20241.5581.5581.530,81.554,6
07.03.20241.557,151.589,651.557,151.582,8
11.03.20241.597,51.616,151.5831.598,8
12.03.20241.590,11.6121.565,151.593,55
13.03.20241.592,31.598,951.5621.573,15
14.03.20241.565,61.5801.550,11.563,7
15.03.20241.547,51.589,61.547,51.571,45
18.03.20241.570,951.579,151.5611.577,05
19.03.20241.574,051.5901.551,11.581,5
20.03.20241.582,51.593,51.566,11.584,7
21.03.20241.5961.609,451.5921.602,6
22.03.20241.5931.6101.583,41.587,55
26.03.20241.5891.6191.5891.593,9
27.03.20241.5901.609,91.578,21.582,65
28.03.20241.5881.6691.5881.643,85
01.04.20241.659,051.6741.640,351.646
02.04.20241.650,91.662,91.625,71.656,55
03.04.20241.6541.654,851.6351.640,35
04.04.20241.6501.662,51.6301.655,8
05.04.20241.658,51.681,51.651,951.677,95
08.04.20241.6901.7021.684,851.689,15
09.04.20241.694,951.7151.687,251.710,4
10.04.20241.7171.7221.6961.704,1
12.04.20241.7001.706,21.689,551.698,65
15.04.20241.6721.6921.654,21.656,85
16.04.20241.6401.648,71.611,351.618,5
18.04.20241.6251.630,11.589,31.593,9
19.04.20241.5871.628,751.568,71.619
22.04.20241.6271.6481.617,51.629,45
23.04.20241.628,61.6521.6161.621,1
24.04.20241.6251.648,851.618,051.630,35
25.04.20241.6301.6721.615,651.655,55
26.04.20241.649,051.649,051.578,451.597,35
29.04.20241.6031.6031.587,351.595,65
30.04.20241.5961.633,951.591,31.615
02.05.20241.6151.6351.6111.615,45
03.05.20241.650,21.7251.6181.627,3
06.05.20241.637,91.637,91.607,051.611,35
07.05.20241.6211.6251.5931.615,15
08.05.20241.6011.6201.598,751.603,05
09.05.20241.606,71.613,11.559,61.564,6
10.05.20241.5601.584,151.5561.572,7
13.05.20241.5741.5871.556,31.580,55
14.05.20241.575,351.589,91.569,051.576,45
15.05.20241.5801.589,651.566,61.569,05
16.05.20241.575,051.6011.560,451.596
17.05.20241.5951.5981.580,051.584,75
18.05.20241.584,71.6001.5751.587,5
21.05.20241.587,51.595,31.5721.582,55
22.05.20241.582,551.5901.5751.583,95
23.05.20241.587,11.613,251.581,251.608,45
24.05.20241.6091.6201.597,051.601,7
27.05.20241.6051.612,851.590,31.595,8
28.05.20241.602,951.6051.589,451.599,65
29.05.20241.594,151.602,351.565,11.569,9
30.05.20241.566,751.575,21.5171.524,1
31.05.20241.5301.552,051.518,91.528,6
03.06.20241.5801.5831.556,451.575,8
04.06.20241.5561.569,21.419,051.477,3
05.06.20241.4901.5281.472,91.517,7
06.06.20241.521,51.541,51.510,81.526,45
07.06.20241.538,951.5801.530,551.567,7
10.06.20241.586,051.5891.559,351.565,8
11.06.20241.5731.577,41.5581.568,25
12.06.20241.5681.593,751.5621.579,1
13.06.20241.586,951.595,551.5811.590,1
14.06.20241.590,11.5961.575,351.591,75
18.06.20241.5991.604,91.5851.597,95
19.06.20241.6001.6001.582,51.594,9
20.06.20241.592,51.5951.573,11.586
21.06.20241.5861.610,851.570,51.578,9
24.06.20241.570,051.589,851.5611.587,65
25.06.20241.587,651.610,751.5711.603,35
26.06.20241.6071.616,51.593,751.600,25
27.06.20241.600,251.614,71.595,051.603,1
28.06.20241.603,11.6221.583,11.588,15
01.07.20241.588,21.590,951.5781.580,2
02.07.20241.580,21.5851.561,11.579,75
03.07.20241.5831.597,51.573,61.594,15
04.07.20241.6101.6101.580,81.585,7
05.07.20241.5871.590,71.570,11.579,6
08.07.20241.579,61.579,61.5621.570,1
09.07.20241.577,71.583,91.5671.581,6
10.07.20241.583,91.5891.570,751.582,55
11.07.20241.5841.5961.5761.587,85
12.07.20241.604,851.604,851.585,151.597,25
15.07.20241.5971.6051.5881.602,2
16.07.20241.6051.6151.598,41.609,55
18.07.20241.6061.6541.593,051.651,25
19.07.20241.6521.6601.6351.640,25
22.07.20241.6251.651,81.623,051.631,15
23.07.20241.6351.647,951.599,451.618,85
24.07.20241.600,61.611,91.5621.579,25
25.07.20241.565,61.582,651.5581.571,95
26.07.20241.5781.592,751.569,051.586,45
29.07.20241.588,151.6251.582,51.617,15
30.07.20241.6141.669,91.595,21.642,65
31.07.20241.650,91.656,251.637,651.651,65
01.08.20241.6551.6591.6301.634,8
02.08.20241.6201.6291.6031.623,45
05.08.20241.5901.6051.5621.567,7
06.08.20241.575,151.5981.557,11.564,1
07.08.20241.584,11.584,81.563,651.571,4
08.08.20241.562,451.576,451.532,551.540,05
09.08.20241.559,91.562,551.545,51.560,2
12.08.20241.5571.570,851.548,11.559
13.08.20241.5541.5691.537,051.543,35
14.08.20241.5451.546,451.526,81.529,15
16.08.20241.5391.552,451.523,251.549,9
19.08.20241.563,91.563,91.545,051.551,1
20.08.20241.554,951.624,91.551,51.602,1
21.08.20241.6001.628,81.599,951.620,95
22.08.20241.624,81.6301.614,051.625,7
23.08.20241.627,91.644,951.623,21.639,9
26.08.20241.6491.6881.638,751.686,2
27.08.20241.686,21.7291.6521.719
28.08.20241.7281.7351.700,051.713,5
29.08.20241.7161.7721.711,551.755,65
30.08.20241.769,951.793,51.750,051.783,05
02.09.20241.796,41.8621.787,81.840,55
03.09.20241.8501.870,951.811,951.865,6
04.09.20241.840,21.879,71.833,051.871,9
05.09.20241.8681.874,71.8501.864,95
06.09.20241.8641.8981.8361.857,15
09.09.20241.8601.873,751.839,051.860,45
10.09.20241.874,81.874,81.815,251.824,5
11.09.20241.8291.853,81.814,251.833,15
12.09.20241.850,71.8601.816,81.854,85
13.09.20241.874,81.906,91.846,51.894,45
16.09.20241.9021.9211.838,051.857,6
17.09.20241.8591.876,851.838,551.848,7
18.09.20241.848,71.8971.843,21.888,2
19.09.20241.8901.9021.8761.890,4
20.09.20241.892,11.924,51.884,351.916,8
23.09.20241.929,851.9341.914,61.919,95
24.09.20241.9201.923,61.898,351.904,65
25.09.20241.9051.938,81.896,051.928,5
26.09.20241.9401.988,251.930,151.982,8
27.09.20241.976,852.029,91.966,32.010,7
30.09.20242.010,72.018,951.968,31.973,4
01.10.20241.9732.007,11.969,051.975,25
03.10.20241.9611.970,051.896,51.913,4
04.10.20241.913,31.9351.865,251.884,55
07.10.20241.884,551.901,61.868,81.879,3
08.10.20241.873,21.893,951.833,11.838,15
09.10.20241.8491.881,21.835,551.866,95
10.10.20241.874,81.887,851.8601.875,7
11.10.20241.875,951.883,81.855,11.876,4
14.10.20241.885,11.885,11.862,551.867,2
15.10.20241.873,61.895,751.8421.853,95
16.10.20241.8551.8711.847,251.862,05
17.10.20241.8681.869,451.809,11.815,8
18.10.20241.8151.833,31.7931.819,9
21.10.20241.8221.823,91.753,951.758,4
22.10.20241.758,551.770,951.716,151.722,6
23.10.20241.727,551.779,51.727,551.739,7
24.10.20241.740,051.7641.718,651.742,1
25.10.20241.742,11.751,91.698,11.707,4
28.10.20241.710,751.737,851.701,951.730,45
29.10.20241.725,151.775,51.7031.766,7
30.10.20241.766,71.777,451.740,21.752,45
31.10.20241.745,21.7551.725,051.750,75
04.11.20241.754,71.7581.694,051.712,5
05.11.20241.714,11.744,31.6861.735,65
06.11.20241.732,11.759,71.732,11.748,7
07.11.20241.7451.7571.705,051.729,7
08.11.20241.7391.743,51.7171.739,75
11.11.20241.727,551.751,951.713,051.717,45
12.11.20241.7251.732,951.688,751.691,75
13.11.20241.6901.695,951.657,451.664,45
14.11.20241.6651.673,551.633,551.639,8
18.11.20241.6341.641,951.6101.616
19.11.20241.622,951.625,951.580,551.596,35
21.11.20241.5961.5961.565,251.569,25
22.11.20241.569,951.6061.562,051.600,85
25.11.20241.6181.638,81.6001.604,9
26.11.20241.614,91.614,91.5821.594,4
27.11.20241.595,951.608,61.5891.600,05
28.11.20241.6051.610,051.567,651.575,05
29.11.20241.581,91.587,951.574,951.579,95
02.12.20241.5881.603,81.5671.596,65
03.12.20241.597,11.609,91.595,051.607,1
04.12.20241.6191.632,251.606,11.628,1
05.12.20241.636,751.654,11.605,451.644,1
06.12.20241.6401.649,951.625,051.635,2
09.12.20241.6421.647,551.619,21.637,05
10.12.20241.644,751.6731.637,11.663,4
11.12.20241.667,11.690,351.6491.686,5
12.12.20241.6851.690,51.674,61.679,3
13.12.20241.667,11.683,61.6351.679,7
16.12.20241.6751.683,951.660,41.673,65
17.12.20241.6731.673,651.633,051.643,15
18.12.20241.6421.647,41.622,61.630,75
19.12.20241.616,81.624,151.583,051.589,55
20.12.20241.589,551.603,61.5651.569,65
23.12.20241.5831.594,751.560,551.563,4
24.12.20241.563,11.572,851.551,651.564,55
26.12.20241.554,451.574,91.554,451.559,3
27.12.20241.567,951.5861.561,11.579,3
30.12.20241.5801.587,851.560,451.576,7
31.12.20241.569,951.575,951.5601.568,1