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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.966,3823
KAPANIŞ 1.966,0968

En Düşük

DÜŞÜK 1.565

En Yüksek

YÜKSEK 2.195
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.5651.584,051.5651.576,4
02.01.20251.581,31.717,91.576,41.700,65
03.01.20251.7001.7201.6921.701,1
06.01.20251.7151.732,951.6751.684,6
07.01.20251.6921.703,651.674,21.682,75
08.01.20251.6811.7091.668,551.697
09.01.20251.6971.700,51.6751.690,3
10.01.20251.6821.718,21.6801.701,25
13.01.20251.689,61.7001.666,61.674,15
14.01.20251.6891.7301.6841.713,5
15.01.20251.721,11.730,451.6501.671,65
16.01.20251.6801.705,951.679,21.697,35
17.01.20251.686,11.698,41.670,951.680,65
20.01.20251.686,31.7381.674,41.735,2
21.01.20251.7451.7511.7111.717
22.01.20251.7201.746,851.710,51.743,3
23.01.20251.742,551.7661.730,451.746,15
24.01.20251.7511.754,91.7251.728,7
27.01.20251.714,851.732,651.7021.711,6
28.01.20251.732,951.788,051.7151.768,95
29.01.20251.776,951.804,951.767,251.790,4
30.01.20251.8251.8561.7411.745,2
31.01.20251.713,61.753,71.698,21.736,1
01.02.20251.7471.7801.6171.754
03.02.20251.7351.8051.733,351.794,85
04.02.20251.8001.818,91.772,81.813,25
05.02.20251.8111.826,551.7801.796,75
06.02.20251.8081.812,951.779,451.788
07.02.20251.8011.8221.784,351.798,35
10.02.20251.804,91.806,951.774,81.792,4
11.02.20251.792,41.795,31.7421.744,85
12.02.20251.7491.800,851.727,251.788,7
13.02.20251.803,951.853,51.796,651.849,25
14.02.20251.853,51.867,61.8251.841,3
17.02.20251.841,31.898,751.830,451.894,85
18.02.20251.8921.913,81.880,81.893,7
19.02.20251.891,051.899,21.868,051.875,35
20.02.20251.867,851.887,51.861,051.881,25
21.02.20251.872,21.893,31.866,41.879,35
24.02.20251.8681.889,91.8531.857,8
25.02.20251.857,81.8961.857,81.875,1
27.02.20251.882,151.938,81.8811.925,55
28.02.20251.911,051.9201.862,551.872,3
03.03.20251.884,71.884,71.818,71.838,55
04.03.20251.829,751.833,51.785,251.790,3
05.03.20251.7871.808,81.7331.801,8
06.03.20251.818,81.8531.784,11.845,45
07.03.20251.845,151.865,551.836,51.845,3
10.03.20251.844,751.888,751.8351.840,35
11.03.20251.8301.836,851.788,251.805,4
12.03.20251.8141.824,351.8001.819,45
13.03.20251.8281.8401.803,151.807,45
17.03.20251.8201.880,91.797,151.871,6
18.03.20251.9001.907,851.833,251.844,65
19.03.20251.8551.864,41.8401.842,25
20.03.20251.842,251.8551.814,11.851,85
21.03.20251.8781.8801.8251.847,25
24.03.20251.855,351.898,71.845,51.894,15
25.03.20251.9051.954,41.894,91.945,05
26.03.20251.9511.9781.9351.943,4
27.03.20251.9402.011,51.932,62.005,75
28.03.20251.995,752.0221.994,22.007,35
01.04.20251.9982.0021.932,51.937,1
02.04.20251.946,31.963,51.920,951.930,95
03.04.20251.9151.9501.904,951.920,45
04.04.20251.9121.929,951.8971.912,3
07.04.20251.8351.8941.823,51.852,65
08.04.20251.8901.9341.873,71.903,2
09.04.20251.8991.918,31.8781.895,7
11.04.20251.909,451.9661.906,551.946,3
15.04.20251.9841.9841.960,81.968
16.04.20251.9611.975,71.949,61.969,2
17.04.20251.961,52.039,71.9552.035,3
21.04.20252.037,12.118,72.035,72.103,5
22.04.20252.1042.1102.0702.077
23.04.20252.0942.117,82.057,42.100,8
24.04.20252.121,82.1352.085,42.105
25.04.20252.1052.1252.023,12.045,5
28.04.20252.0402.094,82.0402.049,7
29.04.20252.0612.0822.028,82.066,9
30.04.20252.018,22.0201.926,51.951,6
02.05.20251.9551.986,61.917,21.958
05.05.20251.964,92.036,61.959,12.026,2
06.05.20252.028,92.0452.008,12.035,8
07.05.20252.011,32.045,52.009,72.030,3
08.05.20252.0322.0501.992,92.006
09.05.20251.9701.9991.9631.970
12.05.20252.024,92.057,62.011,82.050,4
13.05.20252.046,92.061,42.010,62.018,2
14.05.20252.028,92.0422.0102.020,4
15.05.20252.015,12.050,41.996,72.041,9
16.05.20252.0542.0712.0222.033,6
19.05.20252.038,92.0532.0352.038,3
20.05.20252.0472.0471.9952.005,1
21.05.20252.011,52.0471.998,22.037,3
22.05.20252.037,32.041,81.9922.001
23.05.20252.005,92.048,72.003,22.036,5
26.05.20252.0442.0702.040,22.052,6
27.05.20252.0502.0582.014,52.029,9
28.05.20252.044,92.044,92.0182.022,4
29.05.20252.031,42.032,92.000,12.010,9
30.05.20252.010,92.031,72.010,92.017,4
02.06.20252.017,42.035,71.995,12.029
03.06.20252.039,12.044,81.9801.991,9
04.06.20252.0002.007,81.944,11.956,1
05.06.20251.9611.965,91.929,11.944
06.06.20251.9682.018,71.9211.990
09.06.20252.0012.057,71.9912.017,4
10.06.20252.022,12.028,31.988,11.998,1
11.06.20252.0042.0291.982,92.012,9
12.06.20252.0162.059,72.012,22.028,8
13.06.20252.0002.016,91.9802.011
16.06.20252.0052.0401.9982.028,2
17.06.20252.0302.033,91.996,22.003,3
18.06.20252.0022.0181.975,81.981,4
19.06.20251.9821.996,21.957,41.967,6
20.06.20251.974,81.998,91.9651.986,2
23.06.20251.976,32.008,41.950,71.997,6
24.06.20252.0192.032,41.999,22.009,2
25.06.20252.0282.0282.0042.011,8
26.06.20252.0182.0582.011,82.053,6
27.06.20252.0602.0652.0052.044
30.06.20252.0402.0642.0282.056
01.07.20252.055,12.068,52.042,62.053,8
02.07.20252.0542.057,51.996,62.007,9
03.07.20252.0082.014,41.977,61.980,7
04.07.20251.9932.032,91.9851.994,4
07.07.20251.996,82.016,91.9932.006,4
08.07.20252.0002.020,61.998,72.018,3
09.07.20252.0132.037,62.0122.026,4
10.07.20252.0342.0492.021,82.039,4
11.07.20252.0372.040,72.000,22.017,2
14.07.20252.0102.0151.9892.003,6
15.07.20252.0102.0462.004,12.036,5
16.07.20252.040,12.043,72.018,12.036
17.07.20252.037,62.047,52.020,32.026,5
18.07.20252.029,92.038,92.007,32.029,6
21.07.20252.026,92.0562.017,62.053,9
22.07.20252.047,92.0492.015,22.039,6
23.07.20252.047,72.063,22.033,72.060,5
24.07.20252.060,52.060,62.0252.032,3
25.07.20251.9992.0001.932,91.985,8
28.07.20251.9902.0231.971,11.977,8
29.07.20251.977,81.984,51.943,81.972,6
30.07.20251.972,71.989,11.945,11.959,8
31.07.20251.953,11.968,31.941,11.948
01.08.20251.9451.977,91.911,21.916,3
04.08.20251.9231.944,41.9231.933,6
05.08.20251.930,11.942,71.9161.939,4
06.08.20251.939,41.946,71.912,21.924
07.08.20251.919,71.932,91.890,61.914
08.08.20251.9151.929,71.906,41.919,2
11.08.20251.9181.939,81.903,11.922,8
12.08.20251.9251.934,31.9041.908
13.08.20251.9141.9201.892,91.914,4
14.08.20251.914,41.939,11.912,51.925,1
18.08.20251.9502.0171.9501.993,5
19.08.20251.9941.997,61.964,81.972,2
20.08.20251.972,81.976,51.949,21.958,5
21.08.20251.9841.9981.974,51.980
22.08.20251.9751.977,31.963,51.965,9
25.08.20251.959,11.967,81.9531.963,8
26.08.20251.9601.963,41.917,61.924,2
28.08.20251.9201.939,71.910,61.917,6
29.08.20251.923,11.931,11.9101.913,5
01.09.20251.918,91.9461.9131.943,5
02.09.20251.9451.958,71.938,61.955,9
03.09.20251.9501.9721.9501.966,1
04.09.20251.9852.033,81.9712.002,2
05.09.20252.013,92.023,82.002,12.014,4
08.09.20252.014,42.026,42.006,12.008,4
09.09.20252.0122.0392.0122.025,3
10.09.20252.035,12.0472.026,62.038,2
11.09.20252.0382.048,82.028,42.037,8
12.09.20252.036,12.0892.034,32.081,5
15.09.20252.0782.0972.0682.080
16.09.20252.0852.104,92.077,62.080,3
17.09.20252.0882.0902.054,92.057
18.09.20252.0662.0752.0452.069,2
19.09.20252.0692.077,22.053,72.067,3
22.09.20252.067,32.0822.062,32.069,5
23.09.20252.0682.0922.0682.084,4
24.09.20252.084,12.088,82.062,92.069,2
25.09.20252.069,22.0742.032,42.035,6
26.09.20252.0402.047,51.996,12.003,2
29.09.20252.007,92.0311.994,92.024,7
30.09.20252.0252.036,42.0012.006,4
01.10.20252.008,92.0141.979,52.007
03.10.20252.016,52.0171.9682.000,9
06.10.20251.996,12.042,21.995,12.033,2
07.10.20252.038,72.056,42.0292.032,6
08.10.20252.031,52.038,22.0052.013,6
09.10.20252.013,62.025,92.0052.014,6
10.10.20252.014,62.0262.001,22.004,3
13.10.20252.004,12.0251.996,62.020,4
14.10.20252.024,92.036,82.006,62.019,4
15.10.20252.024,52.088,82.020,12.084,1
16.10.20252.078,52.1002.0782.090,2
17.10.20252.0902.1042.0772.083,7
20.10.20252.0882.149,52.0882.139,8
21.10.20252.1502.1842.1342.169,1
23.10.20252.1702.1952.159,12.176,6
24.10.20252.176,62.1842.144,62.159,5
27.10.20252.159,52.178,52.149,92.170,2
28.10.20252.1722.188,72.123,12.140,2
29.10.20252.1502.1502.124,22.137
30.10.20252.1402.1462.101,32.114,6
31.10.20252.1152.128,92.085,42.088,3
03.11.20252.0862.1002.0702.081,6
04.11.20252.0872.098,82.061,52.073,2
06.11.20252.0792.080,42.057,22.063,2
07.11.20252.0602.1122.042,82.102,1
10.11.20252.114,72.126,82.096,32.118,3
11.11.20252.0852.0991.952,41.989,4
12.11.20252.009,52.0391.9952.035,5
13.11.20252.0452.072,42.032,32.056,2
14.11.20252.0502.0722.044,22.065,8
17.11.20252.065,82.081,12.0552.079,6
18.11.20252.0732.075,52.0472.050,2
19.11.20252.059,42.059,42.0352.050,2
21.11.20252.1002.1002.045,12.052,4
24.11.20252.0642.0642.025,82.030,8
25.11.20252.0392.051,52.026,42.030,2
26.11.20252.0352.088,52.030,92.085,1
27.11.20252.085,12.1182.075,62.103,2
28.11.20252.1102.1132.086,52.094
01.12.20252.102,52.105,92.0752.081,8
02.12.20252.070,12.081,52.059,52.065,9
03.12.20252.065,92.072,42.0352.046
04.12.20252.0462.061,92.0342.049,2
05.12.20252.0502.1102.045,82.096,5
08.12.20252.1002.104,92.038,52.059,2
09.12.20252.0502.081,82.0392.069,5
10.12.20252.0702.098,22.0602.065,8
11.12.20252.0802.082,72.0502.065,8
12.12.20252.075,82.0932.069,22.083,1
15.12.20252.079,92.080,82.0612.070,5
16.12.20252.066,12.067,82.0292.035,2
17.12.20252.035,22.0442.011,62.021,2
18.12.20252.0202.0382.012,62.026,3
19.12.20252.0192.0552.017,92.043,8
22.12.20252.044,12.053,92.037,22.049,8
23.12.20252.0492.057,52.0422.047,6
24.12.20252.048,52.064,52.024,32.035,7
26.12.20252.035,72.035,72.005,42.017,6
29.12.20252.0202.026,41.997,22.012,1
30.12.20252.0122.047,81.980,42.026,4
31.12.20252.030,22.046,32.010,42.039,9