Italia markets closed

Bajaj Finserv Limited (BAJAJFINSV.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.314,85+0,10 (+0,01%)
Alla chiusura: 03:58PM IST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20231.319,951.336,451.302,351.314,851.314,85131.494
25 gen 20231.332,901.332,901.310,101.314,751.314,7555.337
24 gen 20231.333,051.349,001.329,801.332,901.332,9051.305
23 gen 20231.328,001.344,951.320,301.332,551.332,55156.585
20 gen 20231.356,051.361,001.327,001.333,251.333,2557.300
19 gen 20231.366,701.366,751.348,251.354,651.354,6538.072
18 gen 20231.375,051.379,201.365,001.366,701.366,7052.040
17 gen 20231.386,801.392,301.354,251.373,051.373,05128.555
16 gen 20231.401,951.417,851.379,301.384,301.384,30150.227
13 gen 20231.391,051.398,901.374,501.391,601.391,6080.257
12 gen 20231.401,001.415,001.378,901.387,851.387,85130.123
11 gen 20231.415,051.423,051.397,451.400,101.400,10103.185
10 gen 20231.429,001.429,301.391,601.413,501.413,5094.607
09 gen 20231.450,001.451,001.408,101.412,651.412,65131.375
06 gen 20231.478,951.478,951.423,101.429,901.429,90147.391
05 gen 20231.551,001.551,001.455,001.468,551.468,55193.486
04 gen 20231.562,001.566,701.540,801.547,451.547,4554.539
03 gen 20231.552,501.570,001.544,501.563,251.563,2526.398
02 gen 20231.552,501.560,001.528,051.552,401.552,40105.619
30 dic 20221.525,051.572,001.525,051.548,451.548,45122.771
29 dic 20221.514,051.522,351.504,001.514,901.514,9094.109
28 dic 20221.535,001.535,001.513,751.524,451.524,4529.886
27 dic 20221.541,301.560,001.518,151.537,701.537,7042.490
26 dic 20221.488,001.544,351.485,001.534,951.534,95103.117
23 dic 20221.515,501.543,601.494,001.497,051.497,05197.005
22 dic 20221.580,051.593,501.530,351.544,401.544,40183.877
21 dic 20221.620,001.628,301.576,001.584,751.584,7535.379
20 dic 20221.618,851.618,851.594,001.615,151.615,1517.053
19 dic 20221.590,051.626,801.590,051.618,901.618,9094.501
16 dic 20221.593,001.610,001.580,801.587,201.587,2031.656
15 dic 20221.622,551.631,501.599,001.603,451.603,4529.550
14 dic 20221.613,051.628,001.613,051.622,601.622,6020.349
13 dic 20221.602,001.616,801.591,951.611,201.611,2037.583
12 dic 20221.585,001.603,451.570,451.591,951.591,9530.766
09 dic 20221.620,001.627,501.582,651.598,451.598,4565.530
08 dic 20221.604,051.621,401.600,251.618,101.618,1067.194
07 dic 20221.635,001.642,001.593,201.607,001.607,00184.737
06 dic 20221.625,101.646,401.625,101.635,251.635,2523.951
05 dic 20221.645,151.655,001.631,351.634,001.634,00109.555
02 dic 20221.630,001.652,501.625,251.642,951.642,95118.515
01 dic 20221.632,001.642,001.624,501.639,051.639,05107.387
30 nov 20221.631,001.644,001.623,801.626,801.626,8074.948
29 nov 20221.649,001.652,651.630,001.632,201.632,20132.471
28 nov 20221.626,001.661,801.626,001.653,151.653,1555.384
25 nov 20221.635,001.646,001.624,601.633,251.633,25166.609
24 nov 20221.635,951.645,001.619,301.634,151.634,1558.310
23 nov 20221.658,751.658,751.630,601.635,951.635,9572.407
22 nov 20221.636,001.654,101.632,001.643,151.643,15143.179
21 nov 20221.659,951.659,951.625,001.635,201.635,20166.835
18 nov 20221.665,001.674,001.641,801.654,651.654,6590.532
17 nov 20221.680,001.699,001.662,001.664,601.664,6097.832
16 nov 20221.715,001.715,001.675,051.685,751.685,75113.072
15 nov 20221.720,001.729,851.696,001.705,351.705,35161.966
14 nov 20221.730,001.735,251.709,001.718,351.718,3537.091
11 nov 20221.732,051.747,001.707,801.718,251.718,2556.489
10 nov 20221.740,051.757,001.693,401.700,201.700,20219.284
09 nov 20221.777,451.797,901.745,201.753,501.753,5059.487
07 nov 20221.810,001.813,451.765,201.777,451.777,45245.220
04 nov 20221.720,001.807,751.720,001.801,701.801,70307.148
03 nov 20221.695,001.732,001.692,501.723,251.723,251.297.799
02 nov 20221.708,601.722,001.699,401.711,101.711,1039.951
01 nov 20221.696,851.714,501.691,301.708,601.708,60217.030
31 ott 20221.663,001.689,601.661,201.687,751.687,7551.472
28 ott 20221.635,101.660,001.635,101.653,301.653,30188.062
27 ott 20221.665,301.674,001.620,701.631,201.631,20127.786
25 ott 20221.692,951.700,001.655,001.659,051.659,05259.096
24 ott 20221.714,801.724,601.695,651.702,551.702,5523.214
21 ott 20221.732,001.740,001.675,251.684,001.684,00130.518
20 ott 20221.685,001.729,551.676,551.725,251.725,2593.010
19 ott 20221.725,001.731,151.692,801.698,901.698,9043.614
18 ott 20221.725,001.736,401.708,751.725,851.725,8570.357
17 ott 20221.680,001.724,101.674,351.718,801.718,80354.072
14 ott 20221.702,001.711,001.685,101.688,451.688,4541.229
13 ott 20221.695,001.695,001.667,251.681,351.681,3528.436
12 ott 20221.679,001.701,001.668,001.694,401.694,40111.661
11 ott 20221.681,601.707,001.665,901.673,501.673,50295.409
10 ott 20221.663,051.693,101.657,551.684,101.684,1093.685
07 ott 20221.709,451.709,451.684,601.699,301.699,3041.262
06 ott 20221.714,001.723,251.695,001.710,051.710,05113.246
04 ott 20221.677,001.705,001.672,201.701,501.701,5059.161
03 ott 20221.681,501.685,951.638,001.646,051.646,05134.382
30 set 20221.622,501.698,751.620,951.678,601.678,6090.795
29 set 20221.669,001.688,651.625,101.635,601.635,6078.175
28 set 20221.673,401.679,051.645,001.651,051.651,05147.461
27 set 20221.690,001.715,001.665,001.679,651.679,65185.455
26 set 20221.695,001.739,201.661,551.677,451.677,45402.117
23 set 20221.770,001.778,851.714,951.722,251.722,25109.717
22 set 20221.789,001.789,001.733,501.771,851.771,85166.910
21 set 20221.798,001.820,001.779,001.801,951.801,95107.440
20 set 20221.784,001.813,001.766,151.802,801.802,80214.050
19 set 20221.734,001.779,001.733,451.766,151.766,15137.008
16 set 20221.773,001.785,001.712,701.735,101.735,10165.637
15 set 20221.815,551.825,001.770,001.772,001.772,00232.924
14 set 20221.780,001.814,001.752,151.806,101.806,10288.104
13 set 20221.757,001.846,001.750,151.784,451.784,45578.234
13 set 20225:1 Frazionamento azionario
12 set 20221.737,401.742,061.706,001.715,781.715,78187.750
09 set 20221.752,501.757,981.714,991.720,271.720,27161.530
08 set 20221.730,001.748,661.705,001.738,151.738,15671.570
07 set 20221.698,001.714,601.680,001.705,651.705,65403.040
*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...