BAJAJ FINSERV LIMITED (bajajfinsv)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2009.6 | 2009.6 | 2007.7 | 2007.7 | 9500 |
| 2025-05-20 15:28:00 | 2010.2 | 2010.2 | 2008.5 | 2009.6 | 9000 |
| 2025-05-20 15:27:00 | 2010.0 | 2010.9 | 2010.0 | 2010.2 | 15500 |
| 2025-05-20 15:26:00 | 2009.8 | 2010.2 | 2009.7 | 2009.8 | 9500 |
| 2025-05-20 15:25:00 | 2009.0 | 2011.1 | 2009.0 | 2010.3 | 39000 |
| 2025-05-20 15:24:00 | 2008.3 | 2008.4 | 2007.8 | 2008.1 | 18000 |
| 2025-05-20 15:23:00 | 2007.9 | 2008.3 | 2007.4 | 2008.3 | 17000 |
| 2025-05-20 15:22:00 | 2008.8 | 2008.8 | 2007.4 | 2008.0 | 12000 |
| 2025-05-20 15:21:00 | 2007.5 | 2008.7 | 2006.7 | 2008.4 | 13000 |
| 2025-05-20 15:20:00 | 2007.3 | 2008.3 | 2007.0 | 2007.0 | 18000 |
| 2025-05-20 15:19:00 | 2006.3 | 2006.9 | 2005.8 | 2006.9 | 7000 |
| 2025-05-20 15:18:00 | 2006.6 | 2007.3 | 2006.2 | 2006.2 | 10500 |
| 2025-05-20 15:17:00 | 2008.1 | 2008.2 | 2006.7 | 2006.7 | 16500 |
| 2025-05-20 15:16:00 | 2008.1 | 2008.4 | 2007.5 | 2008.1 | 18000 |
| 2025-05-20 15:15:00 | 2008.7 | 2008.8 | 2007.2 | 2007.8 | 24000 |
| 2025-05-20 15:14:00 | 2008.7 | 2009.0 | 2008.0 | 2008.6 | 20500 |
| 2025-05-20 15:13:00 | 2009.1 | 2009.8 | 2007.9 | 2008.5 | 37500 |
| 2025-05-20 15:12:00 | 2007.6 | 2010.6 | 2007.2 | 2009.7 | 22000 |
| 2025-05-20 15:11:00 | 2004.6 | 2007.2 | 2004.6 | 2007.1 | 22500 |
| 2025-05-20 15:10:00 | 2004.5 | 2005.4 | 2003.7 | 2004.6 | 11000 |
| 2025-05-20 15:09:00 | 2003.9 | 2004.6 | 2003.4 | 2004.5 | 8000 |
| 2025-05-20 15:08:00 | 2003.4 | 2004.4 | 2002.8 | 2003.9 | 7000 |
| 2025-05-20 15:07:00 | 2003.2 | 2003.4 | 2002.3 | 2003.4 | 11500 |
| 2025-05-20 15:06:00 | 2004.1 | 2004.2 | 2002.8 | 2003.2 | 10500 |
| 2025-05-20 15:05:00 | 2003.0 | 2004.7 | 2003.0 | 2004.5 | 9500 |
| 2025-05-20 15:04:00 | 2001.6 | 2003.0 | 2001.6 | 2003.0 | 6500 |
| 2025-05-20 15:03:00 | 2004.2 | 2004.2 | 2001.6 | 2001.6 | 15000 |
| 2025-05-20 15:02:00 | 2002.0 | 2004.2 | 2002.0 | 2004.2 | 12000 |
| 2025-05-20 15:01:00 | 2002.3 | 2002.9 | 2000.2 | 2001.5 | 29500 |
| 2025-05-20 15:00:00 | 2001.1 | 2002.2 | 2000.5 | 2002.0 | 12500 |
| 2025-05-20 14:59:00 | 2002.6 | 2002.6 | 2000.5 | 2001.3 | 8000 |
| 2025-05-20 14:58:00 | 1999.7 | 2003.4 | 1999.7 | 2003.4 | 12000 |
| 2025-05-20 14:57:00 | 2001.0 | 2001.0 | 1997.0 | 1998.4 | 23000 |
| 2025-05-20 14:56:00 | 2005.7 | 2005.9 | 2002.7 | 2002.7 | 25500 |
| 2025-05-20 14:55:00 | 2004.9 | 2006.2 | 2004.9 | 2006.2 | 10500 |
| 2025-05-20 14:54:00 | 2005.6 | 2006.0 | 2005.2 | 2005.7 | 7000 |
| 2025-05-20 14:53:00 | 2006.0 | 2006.1 | 2005.6 | 2005.6 | 10500 |
| 2025-05-20 14:52:00 | 2007.4 | 2007.6 | 2006.8 | 2007.2 | 2500 |
| 2025-05-20 14:51:00 | 2007.3 | 2007.6 | 2007.3 | 2007.4 | 4000 |
| 2025-05-20 14:50:00 | 2006.5 | 2008.3 | 2006.5 | 2007.4 | 8500 |
| 2025-05-20 14:49:00 | 2006.8 | 2006.8 | 2006.0 | 2006.5 | 1500 |
| 2025-05-20 14:48:00 | 2005.8 | 2006.8 | 2005.8 | 2006.8 | 4000 |
| 2025-05-20 14:47:00 | 2005.3 | 2005.8 | 2003.9 | 2005.8 | 5500 |
| 2025-05-20 14:46:00 | 2005.5 | 2005.6 | 2005.2 | 2005.3 | 4500 |
| 2025-05-20 14:45:00 | 2003.2 | 2005.5 | 2003.2 | 2005.5 | 8500 |
| 2025-05-20 14:44:00 | 2006.5 | 2006.7 | 1999.4 | 2003.0 | 67000 |
| 2025-05-20 14:43:00 | 2007.9 | 2008.2 | 2007.1 | 2007.2 | 7500 |
| 2025-05-20 14:42:00 | 2007.6 | 2008.0 | 2007.4 | 2007.9 | 8000 |
| 2025-05-20 14:41:00 | 2008.3 | 2008.5 | 2006.5 | 2007.6 | 9000 |
| 2025-05-20 14:40:00 | 2007.2 | 2008.7 | 2007.2 | 2008.6 | 5500 |
| 2025-05-20 14:39:00 | 2008.6 | 2008.6 | 2006.9 | 2007.2 | 10000 |
| 2025-05-20 14:38:00 | 2009.4 | 2009.4 | 2008.4 | 2008.7 | 5000 |
| 2025-05-20 14:37:00 | 2008.1 | 2009.4 | 2008.1 | 2009.4 | 1500 |
| 2025-05-20 14:36:00 | 2008.5 | 2008.5 | 2007.8 | 2008.1 | 4000 |
| 2025-05-20 14:35:00 | 2009.0 | 2009.0 | 2008.5 | 2008.5 | 2000 |
| 2025-05-20 14:34:00 | 2007.8 | 2009.0 | 2007.7 | 2009.0 | 4500 |
| 2025-05-20 14:33:00 | 2008.0 | 2008.0 | 2007.4 | 2007.7 | 5500 |
| 2025-05-20 14:32:00 | 2007.5 | 2008.0 | 2006.8 | 2008.0 | 7000 |
| 2025-05-20 14:31:00 | 2007.5 | 2007.5 | 2006.9 | 2007.4 | 3500 |
| 2025-05-20 14:30:00 | 2008.1 | 2008.4 | 2006.1 | 2007.5 | 27500 |
| 2025-05-20 14:29:00 | 2007.2 | 2008.0 | 2006.6 | 2008.0 | 8000 |
| 2025-05-20 14:28:00 | 2006.7 | 2008.1 | 2006.7 | 2007.7 | 7000 |
| 2025-05-20 14:27:00 | 2008.8 | 2008.8 | 2006.4 | 2006.7 | 17000 |
| 2025-05-20 14:26:00 | 2008.7 | 2008.8 | 2008.6 | 2008.8 | 2000 |
| 2025-05-20 14:25:00 | 2008.7 | 2009.2 | 2008.7 | 2009.2 | 3000 |
| 2025-05-20 14:24:00 | 2008.5 | 2008.7 | 2008.4 | 2008.7 | 1500 |
| 2025-05-20 14:23:00 | 2007.1 | 2008.5 | 2006.9 | 2008.5 | 8000 |
| 2025-05-20 14:22:00 | 2008.7 | 2009.2 | 2007.1 | 2007.1 | 8500 |
| 2025-05-20 14:21:00 | 2006.9 | 2009.6 | 2006.9 | 2008.7 | 12000 |
| 2025-05-20 14:20:00 | 2009.0 | 2009.0 | 2005.9 | 2006.5 | 17000 |
| 2025-05-20 14:19:00 | 2010.8 | 2010.8 | 2008.1 | 2009.0 | 7000 |
| 2025-05-20 14:18:00 | 2010.0 | 2011.4 | 2010.0 | 2010.8 | 7000 |
| 2025-05-20 14:17:00 | 2009.5 | 2010.5 | 2009.5 | 2010.0 | 1500 |
| 2025-05-20 14:16:00 | 2010.0 | 2010.0 | 2009.5 | 2009.5 | 10000 |
| 2025-05-20 14:15:00 | 2011.2 | 2011.3 | 2010.0 | 2010.0 | 3000 |
| 2025-05-20 14:14:00 | 2009.0 | 2011.5 | 2009.0 | 2011.5 | 6000 |
| 2025-05-20 14:13:00 | 2009.1 | 2009.8 | 2009.1 | 2009.8 | 5500 |
| 2025-05-20 14:12:00 | 2009.9 | 2009.9 | 2009.0 | 2009.1 | 8000 |
| 2025-05-20 14:11:00 | 2011.8 | 2011.8 | 2009.9 | 2009.9 | 10500 |
| 2025-05-20 14:10:00 | 2012.0 | 2012.0 | 2011.1 | 2011.8 | 1500 |
| 2025-05-20 14:09:00 | 2010.2 | 2012.0 | 2010.2 | 2012.0 | 1500 |
| 2025-05-20 14:08:00 | 2010.9 | 2011.5 | 2010.2 | 2010.2 | 4000 |
| 2025-05-20 14:07:00 | 2010.9 | 2011.0 | 2010.2 | 2010.9 | 6500 |
| 2025-05-20 14:06:00 | 2011.3 | 2012.5 | 2010.9 | 2011.2 | 8500 |
| 2025-05-20 14:05:00 | 2011.9 | 2011.9 | 2011.3 | 2011.3 | 3000 |
| 2025-05-20 14:04:00 | 2012.5 | 2012.5 | 2011.9 | 2011.9 | 4500 |
| 2025-05-20 14:03:00 | 2013.1 | 2013.2 | 2012.2 | 2012.2 | 3000 |
| 2025-05-20 14:02:00 | 2013.3 | 2013.3 | 2013.1 | 2013.1 | 500 |
| 2025-05-20 14:01:00 | 2013.5 | 2013.9 | 2013.3 | 2013.3 | 1500 |
| 2025-05-20 14:00:00 | 2014.2 | 2015.2 | 2013.5 | 2013.5 | 8500 |
| 2025-05-20 13:59:00 | 2015.2 | 2015.2 | 2014.2 | 2014.2 | 1500 |
| 2025-05-20 13:58:00 | 2015.5 | 2015.9 | 2015.0 | 2015.2 | 7500 |
| 2025-05-20 13:57:00 | 2016.4 | 2016.4 | 2015.5 | 2015.5 | 2500 |
| 2025-05-20 13:56:00 | 2015.5 | 2016.4 | 2015.4 | 2016.4 | 7500 |
| 2025-05-20 13:55:00 | 2015.6 | 2016.0 | 2015.0 | 2015.0 | 4500 |
| 2025-05-20 13:54:00 | 2014.4 | 2015.6 | 2013.6 | 2015.6 | 7500 |
| 2025-05-20 13:53:00 | 2013.9 | 2014.4 | 2013.9 | 2014.4 | 500 |
| 2025-05-20 13:52:00 | 2013.9 | 2013.9 | 2013.9 | 2013.9 | 1500 |
| 2025-05-20 13:51:00 | 2013.6 | 2015.0 | 2013.0 | 2014.8 | 5500 |
| 2025-05-20 13:50:00 | 2014.4 | 2014.4 | 2013.2 | 2013.6 | 1000 |