Italia Markets close in 3 hrs 22 mins

Bajaj Finserv Ltd. (BAJAJFINSV.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.710,25+6,40 (+0,38%)
Alla chiusura: 03:48PM IST
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20231.703,251.714,101.692,451.710,251.710,2538.055
07 dic 20231.700,001.724,301.689,851.703,851.703,8530.023
06 dic 20231.694,151.709,201.692,401.700,101.700,1079.152
05 dic 20231.699,901.713,001.674,001.693,251.693,2536.296
04 dic 20231.690,601.714,001.685,551.694,601.694,6064.406
01 dic 20231.684,751.688,001.670,001.684,851.684,85183.985
30 nov 20231.650,551.679,501.644,751.674,801.674,8097.830
29 nov 20231.656,601.663,751.649,001.654,001.654,0072.711
28 nov 20231.615,051.657,451.615,051.654,551.654,5573.232
24 nov 20231.618,101.627,951.611,351.617,001.617,00151.390
23 nov 20231.629,951.636,251.620,701.624,001.624,0028.819
22 nov 20231.605,051.625,001.603,001.622,001.622,0034.194
21 nov 20231.592,351.615,301.592,351.610,101.610,10120.912
20 nov 20231.615,001.616,351.586,001.598,351.598,35121.615
17 nov 20231.597,951.619,001.582,301.615,251.615,25125.837
16 nov 20231.556,051.627,651.540,001.620,151.620,15202.052
15 nov 20231.595,451.618,501.580,051.594,051.594,05156.569
13 nov 20231.582,251.597,001.569,601.585,401.585,4024.540
10 nov 20231.585,001.598,051.573,301.595,951.595,95107.040
09 nov 20231.576,001.588,001.569,501.583,051.583,0547.916
08 nov 20231.575,001.579,001.559,001.575,501.575,5036.830
07 nov 20231.595,001.603,201.550,551.569,751.569,7561.774
06 nov 20231.547,001.566,001.540,001.564,201.564,2067.822
03 nov 20231.585,651.593,501.530,001.538,301.538,30161.788
02 nov 20231.586,001.591,251.566,051.575,701.575,7094.625
01 nov 20231.575,001.580,151.565,201.573,551.573,5543.557
31 ott 20231.552,001.580,451.552,001.567,701.567,7040.361
30 ott 20231.577,201.577,201.528,451.560,501.560,5050.437
27 ott 20231.570,001.593,551.551,701.566,001.566,0069.970
26 ott 20231.595,001.600,201.551,701.559,001.559,0080.053
25 ott 20231.610,051.629,851.599,001.609,951.609,9560.836
23 ott 20231.629,951.650,801.602,001.611,801.611,8078.456
20 ott 20231.633,601.640,351.615,601.635,301.635,30248.831
19 ott 20231.622,051.642,301.598,001.634,451.634,4559.452
18 ott 20231.665,001.666,001.622,651.628,401.628,4051.403
17 ott 20231.653,451.676,401.648,051.657,401.657,4048.457
16 ott 20231.645,201.649,851.631,001.641,551.641,5525.831
13 ott 20231.630,001.649,951.621,701.646,201.646,20159.936
12 ott 20231.634,051.642,601.624,501.634,351.634,3526.230
11 ott 20231.638,051.650,001.632,651.635,801.635,80101.173
10 ott 20231.628,051.644,251.617,101.633,151.633,1536.880
09 ott 20231.628,951.628,951.607,251.620,651.620,6562.375
06 ott 20231.560,801.639,901.549,301.632,801.632,80230.705
05 ott 20231.537,051.556,001.532,451.542,451.542,4518.943
04 ott 20231.559,951.559,951.521,051.532,251.532,2554.900
03 ott 20231.537,001.563,901.526,001.560,501.560,5055.607
29 set 20231.539,251.552,201.533,101.540,451.540,4557.873
28 set 20231.570,001.570,451.535,151.539,201.539,2054.723
27 set 20231.565,051.569,951.554,001.566,151.566,1538.429
26 set 20231.582,001.583,001.551,651.567,951.567,9567.664
25 set 20231.546,051.590,501.546,051.576,751.576,7590.261
22 set 20231.531,751.551,051.525,601.542,301.542,3064.255
21 set 20231.531,001.552,001.512,751.525,301.525,3048.108
20 set 20231.558,001.567,001.544,951.551,201.551,2034.251
18 set 20231.535,051.564,451.533,451.559,151.559,1563.046
15 set 20231.550,751.567,901.531,551.538,351.538,3535.113
14 set 20231.555,301.562,001.541,601.550,751.550,7520.097
13 set 20231.534,401.564,801.520,601.552,351.552,3569.233
12 set 20231.560,001.560,001.526,851.543,651.543,6553.519
11 set 20231.541,501.552,101.540,501.549,401.549,4038.737
08 set 20231.525,051.558,151.525,051.540,601.540,6060.050
07 set 20231.519,401.523,051.510,051.519,301.519,3049.180
06 set 20231.509,101.522,051.504,301.519,401.519,4023.121
05 set 20231.510,101.519,751.506,001.509,551.509,5536.406
04 set 20231.520,001.526,301.506,601.510,051.510,0521.360
01 set 20231.499,951.518,001.488,251.513,701.513,7033.618
31 ago 20231.501,001.507,501.481,601.488,251.488,2549.801
30 ago 20231.505,051.517,951.498,551.501,801.501,8058.958
29 ago 20231.507,051.514,001.497,101.504,501.504,5027.142
28 ago 20231.505,551.511,351.487,501.499,251.499,2529.353
25 ago 20231.469,101.509,151.468,151.503,801.503,80189.357
24 ago 20231.475,051.492,501.465,001.469,101.469,1026.858
23 ago 20231.474,951.474,951.458,351.470,051.470,0528.561
22 ago 20231.485,001.494,001.464,951.467,501.467,5090.536
21 ago 20231.455,001.484,051.451,101.478,551.478,5537.161
18 ago 20231.470,051.475,001.456,001.459,601.459,6052.943
17 ago 20231.470,051.480,001.466,651.477,151.477,1523.838
16 ago 20231.482,051.482,051.463,001.469,401.469,4070.350
14 ago 20231.503,001.503,001.467,251.482,101.482,1045.171
11 ago 20231.519,551.521,751.496,951.503,051.503,0579.393
10 ago 20231.515,951.528,851.506,051.519,551.519,5527.081
09 ago 20231.527,951.529,651.505,001.516,251.516,2553.069
08 ago 20231.507,001.520,001.493,751.515,951.515,9576.021
07 ago 20231.495,001.512,001.485,651.507,501.507,5064.567
04 ago 20231.497,051.507,101.471,551.486,101.486,10141.708
03 ago 20231.520,101.523,151.478,001.494,901.494,90153.541
02 ago 2023------
01 ago 2023------
31 lug 2023------
28 lug 20231.619,001.627,101.570,001.584,151.584,15164.442
27 lug 2023------
26 lug 20231.648,251.664,901.618,101.625,651.625,6557.603
25 lug 2023------
24 lug 20231.622,051.659,601.621,951.657,701.657,70137.938
21 lug 20231.634,951.645,001.620,201.631,001.631,0034.876
20 lug 20231.646,051.657,651.625,001.635,151.635,1583.100
19 lug 20231.618,001.649,001.613,901.644,151.644,1566.745
18 lug 2023------
17 lug 20231.618,001.622,551.603,501.610,651.610,6532.303
14 lug 20231.626,851.635,001.604,101.614,051.614,0557.697
*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...