Italia markets closed

Bajaj Finserv Limited (BAJAJFINSV.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.678,60+43,00 (+2,63%)
Alla chiusura: 03:41PM IST
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 set 20221.747,001.748,001.693,511.697,431.697,43196.490
05 set 20221.739,001.753,561.721,001.737,561.737,56194.500
02 set 202217.655,0017.837,1017.251,0017.331,1517.331,1523.447
01 set 202216.849,0017.688,3516.800,0017.404,0017.404,0055.670
30 ago 202216.383,0016.999,0016.383,0016.966,7016.966,7045.410
29 ago 202215.000,0016.180,9515.000,0016.086,7516.086,7519.582
26 ago 202216.434,9516.505,2516.255,1516.287,5516.287,5514.581
25 ago 202216.498,9516.595,0016.208,0016.246,4516.246,4511.889
24 ago 202216.290,0016.423,5516.177,7516.328,1516.328,1512.998
23 ago 202215.756,0016.527,9515.702,8516.309,2516.309,2535.216
22 ago 202216.266,0016.284,7015.805,7515.872,6515.872,6534.027
19 ago 202216.900,0016.948,0016.126,0516.292,8516.292,8537.528
18 ago 202216.895,0017.006,8516.628,6016.810,7516.810,7514.855
17 ago 202215.926,0017.145,3515.926,0016.828,5516.828,5538.070
16 ago 202215.800,0015.970,0015.800,0015.914,3015.914,3011.952
12 ago 202215.735,0015.885,0015.680,0015.770,3515.770,359.382
11 ago 202215.948,0015.948,0015.699,5515.729,3015.729,3018.163
10 ago 202215.534,2015.665,9515.425,4515.643,2515.643,2519.835
08 ago 202215.088,9515.590,0015.040,0015.534,2015.534,2025.330
05 ago 202215.178,9015.260,8515.045,0515.088,9515.088,957.074
04 ago 202215.300,0015.404,4515.060,5015.178,9015.178,9012.532
03 ago 202215.215,7515.342,6015.118,0015.243,6515.243,659.760
02 ago 202215.022,0015.288,0014.860,3015.215,7515.215,7514.436
01 ago 202215.224,0015.247,8014.938,0015.072,3015.072,3069.858
29 lug 202215.081,3015.199,0014.810,2515.039,3015.039,3052.534
28 lug 202213.500,0014.777,8513.500,0014.652,3014.652,3050.996
27 lug 202213.370,0013.382,5013.023,3013.303,1513.303,1526.653
26 lug 202213.051,0013.547,1012.797,6013.314,7513.314,7550.032
25 lug 202212.798,0012.798,0012.570,0512.610,6512.610,656.301
22 lug 202212.914,2012.914,2012.664,1512.741,0512.741,0511.457
21 lug 202212.400,0012.756,0012.390,0012.718,2512.718,257.363
20 lug 202212.650,0012.650,0012.376,5512.417,3012.417,3013.105
19 lug 202212.200,0012.468,2012.107,6512.445,3012.445,3010.416
18 lug 202211.899,0012.280,0011.899,0012.246,6512.246,6564.025
15 lug 202211.796,0011.852,4511.680,0011.838,9011.838,908.739
14 lug 202211.935,0011.957,2511.637,3511.730,8511.730,8510.741
13 lug 202211.945,3012.119,2011.720,0011.769,0511.769,055.857
12 lug 202211.900,0011.980,0011.741,0011.860,0011.860,004.908
11 lug 202211.990,0012.040,0511.853,6011.932,6511.932,658.962
08 lug 202212.100,0012.105,3011.877,0012.004,8012.004,804.477
07 lug 202212.100,0012.200,0011.846,3511.965,8011.965,8014.965
06 lug 202211.590,0012.075,0011.562,7512.042,5512.042,5516.903
05 lug 202211.539,9511.750,0011.407,0011.519,1511.519,1510.779
04 lug 202211.349,0011.439,8011.220,0011.381,7511.381,7511.687
01 lug 202210.930,0011.344,9510.777,0011.326,3511.326,3515.981
30 giu 202211.150,0011.189,2010.908,0010.929,3010.929,3015.912
30 giu 20220.4 Dividendo
29 giu 202211.200,0011.303,0011.043,9511.114,4511.114,0511.509
28 giu 202211.530,0011.530,0011.294,1011.363,2011.362,7910.476
27 giu 202211.700,0011.779,7011.570,0011.594,8011.594,389.218
24 giu 202211.694,9011.694,9011.430,0511.581,2011.580,7817.670
23 giu 202211.496,0011.598,5511.312,5511.560,2011.559,7813.052
22 giu 202211.735,0011.737,0011.347,5011.435,0011.434,5914.220
21 giu 202211.740,0511.928,6011.676,6511.735,1011.734,6812.048
20 giu 202211.803,0011.850,0511.530,0011.713,2011.712,7812.910
17 giu 202211.340,0011.860,0011.285,0011.758,4011.757,9828.805
16 giu 202212.049,9512.066,7511.406,0011.474,5011.474,0927.995
15 giu 202211.490,0011.871,0011.411,2011.813,8511.813,4220.105
14 giu 202211.326,0011.583,0011.271,0511.334,8011.334,3919.568
13 giu 202212.050,0012.050,0011.351,0011.390,9011.390,4918.767
10 giu 202212.320,0012.379,1512.180,0012.250,6512.250,218.146
09 giu 202212.400,0012.518,7512.252,2512.474,3012.473,854.496
08 giu 202212.440,0012.636,6512.250,0012.464,0012.463,556.890
07 giu 202212.516,0012.516,0012.235,0012.336,3512.335,916.746
06 giu 202212.750,0012.750,0012.280,0512.520,5512.520,108.693
03 giu 202213.177,6013.220,2012.656,2512.691,0512.690,599.440
02 giu 202212.575,0013.030,0012.450,0012.961,4012.960,9312.565
01 giu 202212.900,0013.007,4512.540,6012.598,7512.598,306.203
31 mag 202212.950,0013.105,0012.769,9012.914,0012.913,5413.251
30 mag 202212.969,9512.984,0012.839,4512.930,0012.929,538.151
27 mag 202212.690,0012.890,8012.615,0012.766,0012.765,548.885
26 mag 202212.488,0012.579,0012.066,8012.473,0512.472,606.536
25 mag 202212.400,0012.585,5512.328,7512.402,2012.401,757.217
24 mag 202212.679,9512.679,9512.300,0012.359,7512.359,3010.513
23 mag 202212.700,0012.795,0012.511,0512.573,6512.573,207.529
20 mag 202212.700,0012.701,0012.439,4512.562,1512.561,706.652
19 mag 202212.474,0012.538,0512.181,0012.408,7012.408,259.101
18 mag 202213.125,9513.155,8512.617,8012.758,8012.758,3412.311
17 mag 202212.735,0013.021,2012.634,0012.973,6512.973,1812.272
16 mag 202212.696,0012.775,8012.441,0012.663,8512.663,3910.972
13 mag 202213.200,0013.218,1012.573,7012.613,7012.613,258.149
*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...