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 Finance Limited logosu
BAJFINANCE.NS
Bajaj Finance Limited
13:00:00
961.8 ₹
0.0000 (%0.00)
Önceki Kapanış: 958.85
Düşük₺953.25
Yüksek₺971.7
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BAJFINANCE.NS: Bajaj Finance Limited Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6328
KAPANIŞ 1,6353

En Düşük

DÜŞÜK 0,44

En Yüksek

YÜKSEK 3,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20090,650,650,6130,628
02.01.20090,6410,6680,6170,631
05.01.20090,6410,660,6320,65
06.01.20090,660,7070,6540,666
07.01.20090,670,6730,6020,615
09.01.20090,6080,6150,5690,605
12.01.20090,6470,6610,5740,589
13.01.20090,5880,5880,5640,581
14.01.20090,5730,6020,5730,593
15.01.20090,5950,650,5730,58
16.01.20090,6070,6380,5760,581
19.01.20090,5830,6070,5750,582
20.01.20090,5760,5930,5670,574
21.01.20090,5620,5780,5620,572
22.01.20090,5820,6070,5680,588
23.01.20090,5780,5950,5590,574
27.01.20090,560,5730,5590,563
28.01.20090,5730,6160,5390,573
29.01.20090,6020,6380,5540,591
30.01.20090,6020,6020,5640,572
02.02.20090,5730,5820,5540,559
03.02.20090,5640,5790,5250,563
04.02.20090,5710,5830,5570,559
05.02.20090,5570,5720,5470,563
06.02.20090,5540,5640,5440,546
09.02.20090,5440,5790,5440,576
10.02.20090,5830,5830,5460,551
11.02.20090,550,5670,5450,557
12.02.20090,5680,5680,5510,56
13.02.20090,590,590,5660,582
16.02.20090,5810,5880,5570,56
17.02.20090,5870,6020,5460,577
18.02.20090,5820,5970,5540,565
19.02.20090,5730,5730,550,555
20.02.20090,5850,5850,5490,553
24.02.20090,5450,560,5390,554
25.02.20090,5730,5730,540,541
26.02.20090,560,560,5340,535
27.02.20090,5520,5630,5390,56
02.03.20090,5420,5610,5340,535
03.03.20090,5250,5340,5150,519
04.03.20090,5150,5450,50,508
05.03.20090,5340,5340,4960,496
06.03.20090,4960,5250,4830,495
09.03.20090,4860,4930,440,463
12.03.20090,4570,4970,4530,487
13.03.20090,4810,5030,4770,496
16.03.20090,5090,5390,4790,496
17.03.20090,4860,5340,4860,53
18.03.20090,4960,530,4960,523
19.03.20090,5240,5820,5110,557
20.03.20090,5490,5810,5390,572
23.03.20090,5850,6860,5850,686
24.03.20090,7260,8060,6920,707
25.03.20090,7090,8240,7090,73
26.03.20090,7380,7380,6520,661
27.03.20090,6680,70,6680,691
30.03.20090,6510,6820,6360,646
31.03.20090,6370,6990,620,679
01.04.20090,6660,7370,6660,701
02.04.20090,7020,7580,7020,745
06.04.20090,7430,7580,7380,742
08.04.20090,6960,8050,6960,792
09.04.20090,7970,8010,7520,777
13.04.20090,8210,8210,7770,784
15.04.20090,7820,940,7770,894
16.04.20090,9520,9720,8360,844
17.04.20090,8450,9120,8060,821
20.04.20090,7980,8450,7980,82
21.04.20090,7970,9020,7970,877
22.04.20090,9130,9330,8610,884
23.04.20090,8260,9060,8260,895
24.04.20090,8840,9330,8750,905
27.04.20090,8740,9280,8740,911
28.04.20090,9080,9170,8840,902
29.04.20090,8990,9120,8660,88
04.05.20090,9070,9620,8950,928
05.05.20090,8851,020,8850,945
06.05.20090,9180,9720,9130,92
07.05.20090,9620,9630,9230,929
08.05.20090,9230,970,8840,924
11.05.20090,9420,9420,8770,887
12.05.20090,8890,9320,8840,914
13.05.20090,9040,9230,8740,881
14.05.20090,8940,930,8650,914
15.05.20090,9520,9520,8990,907
19.05.20090,9821,090,9231,09
20.05.20091,171,261,151,23
21.05.20091,31,331,221,24
22.05.20091,221,31,221,26
25.05.20091,291,311,221,25
26.05.20091,271,271,171,19
27.05.20091,211,291,211,23
28.05.20091,261,271,211,23
29.05.20091,241,351,221,35
01.06.20091,441,481,421,48
02.06.20091,591,631,591,63
03.06.20091,711,711,691,71
04.06.20091,81,81,631,7
05.06.20091,711,771,611,73
08.06.20091,821,821,671,71
09.06.20091,71,721,631,65
10.06.20091,721,721,581,61
11.06.20091,611,621,531,54
12.06.20091,561,561,471,5
15.06.20091,491,581,491,55
16.06.20091,521,61,511,56
17.06.20091,581,611,541,55
18.06.20091,551,571,521,56
19.06.20091,561,571,481,51
22.06.20091,481,571,471,53
23.06.20091,541,551,451,45
24.06.20091,491,531,451,51
25.06.20091,521,571,51,52
26.06.20091,541,541,491,53
29.06.20091,571,571,491,52
30.06.20091,511,521,481,49
01.07.20091,481,561,411,54
02.07.20091,491,561,481,51
03.07.20091,511,531,471,49
06.07.20091,491,541,421,42
07.07.20091,521,521,41,42
08.07.20091,411,481,321,45
09.07.20091,411,491,411,45
10.07.20091,431,481,381,41
13.07.20091,391,421,351,36
14.07.20091,381,451,341,44
15.07.20091,461,731,461,73
16.07.20091,811,871,621,64
17.07.20091,691,761,651,75
20.07.20091,751,861,711,79
21.07.20091,731,811,731,77
22.07.20091,771,81,691,78
23.07.20091,761,811,71,73
24.07.20091,751,771,681,71
27.07.20091,751,861,681,85
28.07.20091,851,921,771,9
29.07.20091,91,911,841,88
30.07.20091,811,911,811,86
31.07.20091,891,921,821,85
03.08.20091,862,081,842,05
04.08.20092,062,182,052,06
05.08.20092,082,12,042,08
06.08.20092,072,12,042,05
07.08.20092,042,111,952,03
10.08.20092,072,071,911,95
11.08.20091,981,981,861,88
12.08.20091,852,051,781,95
13.08.20091,992,111,972,08
14.08.20092,042,041,961,97
17.08.20091,992,021,861,87
18.08.20091,9421,881,97
19.08.20091,961,991,91,92
20.08.20091,941,971,931,95
21.08.20091,91,981,91,96
24.08.20091,952,041,931,94
25.08.20091,931,971,931,95
26.08.20091,951,991,931,98
27.08.20091,942,041,941,94
28.08.20091,992,021,921,94
31.08.20091,9221,921,98
01.09.20091,982,341,982,16
02.09.20092,152,2322,12
03.09.20092,12,272,12,17
04.09.20092,242,322,192,2
07.09.20092,242,242,192,21
08.09.20092,232,242,192,21
09.09.20092,172,212,12,13
10.09.20092,152,171,962,01
11.09.20092,072,091,952,01
14.09.20091,992,061,992,04
15.09.20092,022,182,022,14
16.09.20092,152,22,062,12
17.09.20092,122,382,122,25
18.09.20092,262,262,152,21
22.09.20092,252,332,192,2
23.09.20092,242,282,092,14
24.09.20092,112,22,112,16
25.09.20092,132,192,132,16
29.09.20092,212,262,162,24
30.09.20092,162,352,162,32
01.10.20092,332,792,332,78
05.10.20092,552,862,552,72
06.10.20092,792,792,552,62
07.10.20092,662,892,642,71
08.10.20092,762,792,652,7
09.10.20092,742,82,632,69
12.10.20092,762,842,732,77
14.10.20092,823,252,763,16
15.10.20093,183,272,912,99
16.10.20093,013,012,852,88
20.10.20092,912,942,752,78
21.10.20092,772,852,672,74
22.10.20092,762,762,662,7
23.10.20092,762,772,562,58
26.10.20092,612,822,562,65
27.10.20092,642,692,542,65
28.10.20092,452,692,452,55
29.10.20092,522,62,42,53
30.10.20092,612,672,452,5
03.11.20092,462,612,462,54
04.11.20092,592,62,52,53
05.11.20092,532,562,492,5
06.11.20092,532,582,512,53
09.11.20092,532,582,532,55
10.11.20092,582,582,512,56
11.11.20093,033,032,522,57
12.11.20092,582,62,542,55
13.11.20092,562,672,542,62
16.11.20092,672,782,582,72
17.11.20092,682,982,682,92
18.11.2009332,842,91
19.11.20092,9132,782,8
20.11.20092,73,112,72,88
23.11.20092,922,942,862,88
24.11.20092,842,882,782,8
25.11.20092,812,862,752,76
26.11.20092,742,862,742,83
27.11.20092,732,82,672,76
30.11.20092,812,862,722,8
01.12.20092,882,882,812,85
02.12.20092,882,892,832,85
03.12.20092,832,952,832,94
04.12.20092,913,042,912,99
07.12.20093,033,132,993,01
08.12.20092,973,052,972,98
09.12.20092,933,012,872,96
10.12.20092,943,012,943
11.12.20093,013,062,962,97
14.12.20092,983,012,882,93
15.12.20092,92,962,852,88
16.12.20092,842,942,762,91
17.12.20092,882,962,882,92
18.12.20092,923,042,92,99
21.12.20093,023,112,93,03
22.12.20093,023,093,023,06
23.12.20093,073,13,063,09
24.12.20093,13,143,063,11
29.12.20093,113,173,113,16
30.12.20093,163,223,113,2
31.12.20093,213,253,183,21