BAJAJ AUTO FINANCE LIMITED (bajfinance)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 9113.0 | 9119.5 | 9113.0 | 9119.5 | 5125 |
| 2025-05-20 15:28:00 | 9116.0 | 9116.5 | 9111.0 | 9113.0 | 4375 |
| 2025-05-20 15:27:00 | 9117.0 | 9118.0 | 9115.0 | 9117.0 | 5625 |
| 2025-05-20 15:26:00 | 9116.0 | 9117.5 | 9113.5 | 9115.5 | 3375 |
| 2025-05-20 15:25:00 | 9112.0 | 9117.0 | 9111.5 | 9115.0 | 3750 |
| 2025-05-20 15:24:00 | 9113.0 | 9114.5 | 9107.5 | 9109.0 | 6250 |
| 2025-05-20 15:23:00 | 9110.5 | 9114.0 | 9110.0 | 9112.0 | 4500 |
| 2025-05-20 15:22:00 | 9117.0 | 9117.0 | 9110.0 | 9111.5 | 2625 |
| 2025-05-20 15:21:00 | 9112.5 | 9117.0 | 9112.5 | 9117.0 | 3875 |
| 2025-05-20 15:20:00 | 9111.0 | 9114.0 | 9108.5 | 9111.5 | 6250 |
| 2025-05-20 15:19:00 | 9108.5 | 9111.0 | 9106.5 | 9108.0 | 6750 |
| 2025-05-20 15:18:00 | 9109.5 | 9112.0 | 9108.0 | 9108.0 | 8750 |
| 2025-05-20 15:17:00 | 9109.5 | 9111.5 | 9107.0 | 9109.0 | 3625 |
| 2025-05-20 15:16:00 | 9113.5 | 9113.5 | 9109.5 | 9111.0 | 4375 |
| 2025-05-20 15:15:00 | 9118.5 | 9119.0 | 9111.5 | 9111.5 | 11125 |
| 2025-05-20 15:14:00 | 9118.0 | 9120.0 | 9116.0 | 9118.0 | 4125 |
| 2025-05-20 15:13:00 | 9121.5 | 9122.0 | 9112.5 | 9116.5 | 9250 |
| 2025-05-20 15:12:00 | 9116.0 | 9121.0 | 9115.0 | 9120.5 | 10625 |
| 2025-05-20 15:11:00 | 9112.5 | 9116.5 | 9110.5 | 9116.5 | 6375 |
| 2025-05-20 15:10:00 | 9107.5 | 9114.5 | 9106.0 | 9114.5 | 8750 |
| 2025-05-20 15:09:00 | 9101.0 | 9109.0 | 9101.0 | 9106.5 | 5750 |
| 2025-05-20 15:08:00 | 9108.5 | 9111.0 | 9103.0 | 9104.5 | 5375 |
| 2025-05-20 15:07:00 | 9105.0 | 9109.5 | 9103.0 | 9108.5 | 7250 |
| 2025-05-20 15:06:00 | 9108.5 | 9110.5 | 9104.5 | 9106.5 | 5000 |
| 2025-05-20 15:05:00 | 9108.5 | 9113.5 | 9106.0 | 9106.0 | 9000 |
| 2025-05-20 15:04:00 | 9110.0 | 9111.5 | 9105.0 | 9106.0 | 5125 |
| 2025-05-20 15:03:00 | 9124.5 | 9124.5 | 9110.0 | 9110.0 | 9500 |
| 2025-05-20 15:02:00 | 9115.0 | 9123.5 | 9113.0 | 9123.5 | 8000 |
| 2025-05-20 15:01:00 | 9115.0 | 9115.0 | 9110.0 | 9115.0 | 10000 |
| 2025-05-20 15:00:00 | 9115.0 | 9115.5 | 9111.0 | 9114.5 | 7500 |
| 2025-05-20 14:59:00 | 9112.5 | 9119.0 | 9111.0 | 9114.0 | 3500 |
| 2025-05-20 14:58:00 | 9109.5 | 9117.5 | 9109.0 | 9114.0 | 4375 |
| 2025-05-20 14:57:00 | 9114.0 | 9114.0 | 9109.5 | 9109.5 | 13375 |
| 2025-05-20 14:56:00 | 9121.0 | 9125.5 | 9114.0 | 9116.0 | 5125 |
| 2025-05-20 14:55:00 | 9123.5 | 9125.5 | 9121.5 | 9122.0 | 4000 |
| 2025-05-20 14:54:00 | 9128.0 | 9128.5 | 9122.0 | 9122.0 | 2250 |
| 2025-05-20 14:53:00 | 9132.5 | 9132.5 | 9127.5 | 9127.5 | 3125 |
| 2025-05-20 14:52:00 | 9132.0 | 9135.0 | 9131.0 | 9131.0 | 3500 |
| 2025-05-20 14:51:00 | 9136.0 | 9136.0 | 9132.0 | 9132.0 | 1500 |
| 2025-05-20 14:50:00 | 9133.5 | 9136.0 | 9130.0 | 9136.0 | 2500 |
| 2025-05-20 14:49:00 | 9130.5 | 9133.5 | 9130.5 | 9133.5 | 1000 |
| 2025-05-20 14:48:00 | 9130.0 | 9133.0 | 9129.0 | 9129.0 | 1875 |
| 2025-05-20 14:47:00 | 9126.0 | 9132.0 | 9125.5 | 9130.0 | 2625 |
| 2025-05-20 14:46:00 | 9124.0 | 9126.5 | 9124.0 | 9126.0 | 1375 |
| 2025-05-20 14:45:00 | 9121.5 | 9127.5 | 9119.0 | 9124.0 | 4375 |
| 2025-05-20 14:44:00 | 9124.0 | 9125.0 | 9120.0 | 9120.5 | 3375 |
| 2025-05-20 14:43:00 | 9131.0 | 9131.0 | 9123.0 | 9124.0 | 1000 |
| 2025-05-20 14:42:00 | 9129.0 | 9131.0 | 9125.0 | 9131.0 | 1875 |
| 2025-05-20 14:41:00 | 9133.5 | 9133.5 | 9126.0 | 9130.0 | 4000 |
| 2025-05-20 14:40:00 | 9131.0 | 9135.5 | 9130.5 | 9133.5 | 1875 |
| 2025-05-20 14:39:00 | 9131.5 | 9132.5 | 9130.5 | 9132.0 | 2875 |
| 2025-05-20 14:38:00 | 9135.0 | 9135.0 | 9130.0 | 9130.5 | 3000 |
| 2025-05-20 14:37:00 | 9133.5 | 9135.5 | 9133.5 | 9133.5 | 2625 |
| 2025-05-20 14:36:00 | 9134.5 | 9134.5 | 9128.0 | 9133.5 | 2625 |
| 2025-05-20 14:35:00 | 9128.0 | 9137.0 | 9128.0 | 9134.0 | 1625 |
| 2025-05-20 14:34:00 | 9126.0 | 9131.5 | 9124.0 | 9128.0 | 3375 |
| 2025-05-20 14:33:00 | 9127.0 | 9131.0 | 9126.0 | 9126.0 | 3125 |
| 2025-05-20 14:32:00 | 9117.5 | 9127.5 | 9117.5 | 9127.5 | 2250 |
| 2025-05-20 14:31:00 | 9119.0 | 9120.5 | 9115.5 | 9117.5 | 2250 |
| 2025-05-20 14:30:00 | 9119.5 | 9125.0 | 9117.0 | 9120.0 | 3875 |
| 2025-05-20 14:29:00 | 9119.0 | 9123.5 | 9117.0 | 9119.5 | 3500 |
| 2025-05-20 14:28:00 | 9121.0 | 9125.0 | 9121.0 | 9121.0 | 1375 |
| 2025-05-20 14:27:00 | 9123.5 | 9125.5 | 9117.5 | 9122.5 | 9125 |
| 2025-05-20 14:26:00 | 9125.0 | 9126.0 | 9123.0 | 9126.0 | 3250 |
| 2025-05-20 14:25:00 | 9127.5 | 9129.5 | 9126.0 | 9127.5 | 3875 |
| 2025-05-20 14:24:00 | 9125.0 | 9128.5 | 9125.0 | 9127.5 | 3750 |
| 2025-05-20 14:23:00 | 9119.0 | 9128.0 | 9119.0 | 9125.0 | 2250 |
| 2025-05-20 14:22:00 | 9131.0 | 9131.0 | 9119.0 | 9119.0 | 4750 |
| 2025-05-20 14:21:00 | 9125.0 | 9131.0 | 9125.0 | 9131.0 | 3875 |
| 2025-05-20 14:20:00 | 9130.0 | 9131.0 | 9125.0 | 9125.0 | 3875 |
| 2025-05-20 14:19:00 | 9137.5 | 9139.0 | 9130.0 | 9130.0 | 3375 |
| 2025-05-20 14:18:00 | 9140.5 | 9142.5 | 9137.0 | 9137.0 | 2250 |
| 2025-05-20 14:17:00 | 9133.0 | 9138.5 | 9133.0 | 9138.5 | 1875 |
| 2025-05-20 14:16:00 | 9136.5 | 9139.0 | 9130.0 | 9133.0 | 6250 |
| 2025-05-20 14:15:00 | 9137.5 | 9138.0 | 9137.5 | 9138.0 | 250 |
| 2025-05-20 14:14:00 | 9138.0 | 9138.0 | 9134.0 | 9137.5 | 1375 |
| 2025-05-20 14:13:00 | 9140.5 | 9141.5 | 9138.0 | 9138.0 | 1500 |
| 2025-05-20 14:12:00 | 9135.5 | 9140.5 | 9135.5 | 9140.5 | 625 |
| 2025-05-20 14:11:00 | 9137.5 | 9140.5 | 9135.5 | 9135.5 | 3875 |
| 2025-05-20 14:10:00 | 9140.5 | 9140.5 | 9134.0 | 9134.0 | 1500 |
| 2025-05-20 14:09:00 | 9139.0 | 9141.0 | 9137.0 | 9141.0 | 4125 |
| 2025-05-20 14:08:00 | 9137.5 | 9140.0 | 9137.5 | 9139.0 | 1125 |
| 2025-05-20 14:07:00 | 9146.0 | 9146.0 | 9135.5 | 9137.0 | 13500 |
| 2025-05-20 14:06:00 | 9147.5 | 9148.5 | 9142.5 | 9142.5 | 3375 |
| 2025-05-20 14:05:00 | 9151.0 | 9151.0 | 9148.0 | 9151.0 | 1375 |
| 2025-05-20 14:04:00 | 9154.5 | 9154.5 | 9151.0 | 9151.0 | 500 |
| 2025-05-20 14:03:00 | 9155.0 | 9155.0 | 9150.0 | 9150.0 | 1875 |
| 2025-05-20 14:02:00 | 9151.0 | 9155.0 | 9145.5 | 9155.0 | 7625 |
| 2025-05-20 14:01:00 | 9156.5 | 9156.5 | 9152.0 | 9154.0 | 2875 |
| 2025-05-20 14:00:00 | 9159.0 | 9159.0 | 9156.5 | 9156.5 | 1750 |
| 2025-05-20 13:59:00 | 9159.0 | 9163.0 | 9157.5 | 9159.0 | 2125 |
| 2025-05-20 13:58:00 | 9160.0 | 9165.5 | 9159.0 | 9159.0 | 1125 |
| 2025-05-20 13:57:00 | 9169.0 | 9169.0 | 9163.5 | 9163.5 | 625 |
| 2025-05-20 13:56:00 | 9169.0 | 9169.0 | 9165.5 | 9169.0 | 625 |
| 2025-05-20 13:55:00 | 9170.0 | 9172.0 | 9165.5 | 9165.5 | 3250 |
| 2025-05-20 13:54:00 | 9169.0 | 9169.0 | 9167.5 | 9167.5 | 875 |
| 2025-05-20 13:53:00 | 9173.5 | 9174.0 | 9169.5 | 9169.5 | 750 |
| 2025-05-20 13:52:00 | 9177.0 | 9177.0 | 9173.5 | 9173.5 | 250 |
| 2025-05-20 13:51:00 | 9171.5 | 9180.0 | 9169.0 | 9177.0 | 9625 |
| 2025-05-20 13:50:00 | 9168.0 | 9171.0 | 9168.0 | 9170.0 | 3000 |