Italia markets open in 1 hour 50 minutes

Bajaj Finserv Ltd. (BAJAJFINSV.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.592,40+2,25 (+0,14%)
Alla chiusura: 03:59PM IST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241.590,151.595,001.575,001.592,401.592,4060.634
13 giu 20241.585,251.595,651.581,101.590,151.590,1546.538
12 giu 20241.572,951.593,351.564,001.579,401.579,4071.554
11 giu 20241.570,151.577,251.558,001.568,251.568,2530.862
10 giu 20241.594,701.594,701.560,001.565,051.565,05133.799
07 giu 20241.535,051.579,501.531,001.564,701.564,70147.922
06 giu 20241.538,251.540,501.511,501.526,451.526,45104.814
05 giu 20241.481,051.527,501.472,801.518,201.518,2075.776
04 giu 20241.570,001.570,001.419,001.478,651.478,65204.551
03 giu 20241.559,301.583,201.556,301.575,851.575,8525.572
31 mag 20241.534,251.552,201.518,401.528,451.528,45116.737
30 mag 20241.569,801.574,251.517,451.524,151.524,1534.002
29 mag 20241.599,651.600,601.565,651.569,801.569,80129.514
28 mag 20241.600,001.605,401.590,001.600,001.600,0080.487
27 mag 20241.601,401.610,551.591,001.595,051.595,0598.106
24 mag 20241.609,351.619,801.597,101.601,251.601,2547.153
23 mag 20241.587,001.613,251.582,201.608,551.608,5567.176
22 mag 20241.584,751.589,751.574,751.584,201.584,2016.874
21 mag 20241.584,051.594,151.572,551.582,451.582,4516.138
17 mag 20241.599,751.599,751.579,601.584,501.584,5042.138
16 mag 20241.579,951.600,001.561,001.596,101.596,1042.665
15 mag 20241.581,001.589,401.566,701.569,051.569,0516.661
14 mag 20241.576,651.588,001.570,001.575,851.575,8528.295
13 mag 20241.573,251.587,051.556,451.580,851.580,8539.987
10 mag 20241.562,901.584,001.557,551.573,251.573,2528.072
09 mag 20241.605,001.613,401.560,351.563,101.563,1032.618
08 mag 20241.604,901.620,001.599,051.602,701.602,7017.164
07 mag 20241.621,651.624,551.593,151.614,451.614,45168.740
06 mag 20241.639,951.639,951.607,301.611,551.611,5526.442
03 mag 20241.654,951.725,001.618,851.627,101.627,10280.897
02 mag 20241.616,701.635,001.611,351.616,001.616,0052.656
30 apr 20241.597,901.633,701.591,451.615,701.615,7030.215
29 apr 20241.604,851.604,851.587,851.595,451.595,4528.854
26 apr 20241.651,701.651,701.580,001.597,101.597,10236.853
25 apr 20241.626,251.671,601.616,001.655,801.655,8076.413
24 apr 20241.624,851.648,801.618,451.630,451.630,4525.025
23 apr 20241.630,001.650,251.616,001.620,451.620,4533.864
22 apr 20241.620,351.639,351.618,151.629,151.629,1520.906
19 apr 20241.582,351.628,801.570,001.618,701.618,7071.609
18 apr 20241.619,701.630,151.590,001.594,251.594,2541.500
16 apr 20241.632,351.647,801.610,951.618,551.618,5556.266
15 apr 20241.675,001.690,801.654,451.657,301.657,3023.387
12 apr 20241.701,001.706,001.689,251.698,101.698,1052.748
10 apr 20241.711,451.721,901.696,001.703,451.703,4521.214
09 apr 20241.696,001.714,951.687,051.709,601.709,6077.487
08 apr 20241.686,001.701,001.684,801.689,701.689,7031.295
05 apr 20241.664,001.681,401.651,751.675,851.675,8559.528
04 apr 20241.654,551.662,451.629,701.655,201.655,2028.221
03 apr 20241.656,951.656,951.634,901.639,751.639,7543.678
02 apr 20241.658,001.662,401.626,401.657,651.657,6528.949
01 apr 20241.663,101.675,251.640,201.645,851.645,8543.554
28 mar 20241.593,951.669,001.591,501.643,651.643,65106.499
27 mar 20241.593,301.610,001.578,651.581,201.581,2018.092
26 mar 20241.592,001.619,001.589,601.593,351.593,3533.950
22 mar 20241.585,051.609,701.583,101.587,401.587,4028.385
21 mar 20241.592,751.608,901.592,001.602,201.602,2021.391
20 mar 20241.589,351.593,501.566,501.584,351.584,3512.800
19 mar 20241.577,951.590,001.551,251.581,351.581,3523.546
18 mar 20241.570,051.578,651.562,001.576,901.576,9025.134
15 mar 20241.549,951.589,601.549,951.571,901.571,9055.396
14 mar 20241.568,001.577,251.551,001.564,201.564,2019.034
13 mar 20241.594,001.598,251.561,851.572,051.572,0523.045
12 mar 20241.594,501.611,001.566,001.593,101.593,1056.639
11 mar 20241.586,401.615,301.586,001.599,901.599,9082.409
07 mar 20241.552,051.589,001.552,051.582,601.582,6037.003
06 mar 20241.560,001.560,001.531,601.551,601.551,6048.761
05 mar 20241.625,651.635,651.541,551.550,051.550,0579.103
04 mar 20241.610,401.624,651.603,951.619,401.619,4012.973
01 mar 20241.591,401.620,251.591,401.613,551.613,5578.297
29 feb 20241.583,151.603,001.569,851.594,151.594,1519.288
28 feb 20241.601,301.608,701.582,701.584,101.584,1012.800
27 feb 20241.611,151.622,501.595,651.599,651.599,6514.756
26 feb 20241.616,501.629,251.609,301.613,651.613,6546.558
23 feb 20241.585,851.620,601.585,851.616,601.616,60123.454
22 feb 20241.587,651.597,951.566,601.593,751.593,7530.639
21 feb 20241.603,301.618,001.584,001.586,451.586,4539.040
20 feb 20241.620,101.620,101.597,501.603,501.603,5031.843
19 feb 20241.579,751.625,051.571,651.620,151.620,1528.268
16 feb 20241.571,051.582,651.567,201.575,551.575,5585.393
15 feb 20241.588,001.589,951.564,751.569,451.569,4559.018
14 feb 20241.565,001.582,001.555,101.579,251.579,25262.297
13 feb 20241.558,051.585,501.552,051.568,201.568,2064.821
12 feb 20241.575,101.580,101.552,001.557,351.557,3576.440
09 feb 20241.575,751.593,401.563,651.571,151.571,1597.075
08 feb 20241.597,051.607,251.565,251.570,701.570,7095.923
07 feb 20241.610,001.623,201.590,001.596,901.596,9049.352
06 feb 20241.628,851.628,851.579,601.597,101.597,1032.960
05 feb 20241.641,201.660,001.608,301.614,501.614,5099.707
02 feb 20241.630,451.663,551.629,601.652,151.652,1575.450
01 feb 20241.630,901.630,901.613,751.621,751.621,7515.358
31 gen 20241.592,051.632,001.585,101.627,151.627,1576.434
30 gen 20241.625,101.626,351.585,101.590,951.590,95130.373
29 gen 20241.632,051.640,051.618,451.637,001.637,0061.099
25 gen 20241.613,351.632,851.613,351.630,201.630,2096.768
24 gen 20241.587,301.622,251.577,801.620,651.620,6573.586
23 gen 20241.583,151.615,001.575,901.584,001.584,0044.145
19 gen 20241.581,951.605,001.581,951.600,401.600,4042.708
18 gen 2024------
17 gen 20241.615,201.622,551.578,101.584,951.584,9588.905
16 gen 20241.632,301.645,001.621,201.623,651.623,6535.785
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...