BAJAJ FINSERV LIMITED (bajajfinsv)
FINANCE
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2010.0 | 2024.0 | 2006.8 | 2018.5 | 663500 |
| 2025-07-07 05:30:00 | 2005.4 | 2026.6 | 1998.8 | 2015.3 | 1147500 |
| 2025-07-04 05:30:00 | 1991.0 | 2038.0 | 1991.0 | 2004.8 | 2932500 |
| 2025-07-03 05:30:00 | 2019.1 | 2021.1 | 1985.0 | 1987.5 | 2285000 |
| 2025-07-02 05:30:00 | 2067.7 | 2068.0 | 2003.9 | 2015.2 | 2814500 |
| 2025-07-01 05:30:00 | 2060.4 | 2099.9 | 2053.2 | 2066.0 | 1711500 |
| 2025-06-30 05:30:00 | 2053.0 | 2071.6 | 2042.0 | 2066.2 | 2054000 |
| 2025-06-27 05:30:00 | 2067.8 | 2078.5 | 2013.1 | 2052.2 | 6963000 |
| 2025-06-26 05:30:00 | 2014.4 | 2061.7 | 2008.9 | 2056.0 | 4730000 |
| 2025-06-25 05:30:00 | 2026.0 | 2029.3 | 2003.3 | 2007.9 | 5960500 |
| 2025-06-24 05:30:00 | 2025.6 | 2033.1 | 2001.8 | 2010.1 | 6052000 |
| 2025-06-23 05:30:00 | 1974.6 | 2011.2 | 1953.5 | 2001.0 | 6507000 |
| 2025-06-20 05:30:00 | 1970.0 | 2000.0 | 1967.3 | 1984.6 | 2377000 |
| 2025-06-19 05:30:00 | 1982.4 | 1998.4 | 1963.8 | 1970.7 | 1968500 |
| 2025-06-18 05:30:00 | 2006.8 | 2021.8 | 1981.1 | 1985.7 | 1908000 |
| 2025-06-17 05:30:00 | 2032.0 | 2043.1 | 1998.7 | 2004.1 | 2230500 |
| 2025-06-16 05:30:00 | 2015.2 | 2046.4 | 2002.4 | 2034.7 | 2659000 |
| 2025-06-13 05:30:00 | 1994.5 | 2021.2 | 1982.8 | 2012.1 | 3092000 |
| 2025-06-12 05:30:00 | 2024.4 | 2068.0 | 2022.9 | 2032.9 | 5952000 |
| 2025-06-11 05:30:00 | 2014.4 | 2038.0 | 1991.1 | 2021.9 | 4034000 |
| 2025-06-10 05:30:00 | 2028.9 | 2035.0 | 1996.7 | 2007.2 | 4536500 |
| 2025-06-09 05:30:00 | 2003.7 | 2063.2 | 1995.9 | 2027.2 | 8144500 |
| 2025-06-06 05:30:00 | 1976.9 | 2024.6 | 1924.0 | 1994.1 | 16333500 |
| 2025-06-05 05:30:00 | 1971.1 | 1971.1 | 1937.4 | 1954.8 | 3607500 |
| 2025-06-04 05:30:00 | 2019.6 | 2019.6 | 1950.9 | 1962.7 | 3883500 |
| 2025-06-03 05:30:00 | 2036.6 | 2051.4 | 1986.5 | 2003.3 | 2798000 |
| 2025-06-02 05:30:00 | 2024.6 | 2042.3 | 2002.2 | 2036.6 | 1810500 |
| 2025-05-30 05:30:00 | 2025.0 | 2039.5 | 2023.0 | 2029.4 | 1423500 |
| 2025-05-29 05:30:00 | 2026.1 | 2030.9 | 1999.4 | 2012.7 | 3878000 |
| 2025-05-28 05:30:00 | 2036.2 | 2044.1 | 2018.9 | 2023.9 | 3169000 |
| 2025-05-27 05:30:00 | 2052.5 | 2058.0 | 2018.1 | 2030.1 | 3539000 |
| 2025-05-26 05:30:00 | 2049.1 | 2073.9 | 2049.1 | 2056.1 | 4326000 |
| 2025-05-23 05:30:00 | 2014.0 | 2052.8 | 2004.9 | 2040.5 | 2142000 |
| 2025-05-22 05:30:00 | 2031.9 | 2041.0 | 1994.0 | 2006.0 | 1711000 |
| 2025-05-21 05:30:00 | 2015.2 | 2051.6 | 1999.2 | 2043.6 | 2193000 |
| 2025-05-20 05:30:00 | 2045.1 | 2052.5 | 1997.0 | 2006.8 | 2124000 |
| 2025-05-19 05:30:00 | 2039.6 | 2057.4 | 2036.7 | 2044.4 | 1462500 |
| 2025-05-16 05:30:00 | 2054.7 | 2076.9 | 2028.5 | 2040.9 | 1830000 |
| 2025-05-15 05:30:00 | 2022.5 | 2058.0 | 2005.0 | 2049.4 | 2595000 |
| 2025-05-14 05:30:00 | 2026.1 | 2045.0 | 2015.0 | 2028.5 | 1460500 |
| 2025-05-13 05:30:00 | 2055.8 | 2066.9 | 2018.4 | 2025.4 | 2157500 |
| 2025-05-12 05:30:00 | 2013.3 | 2067.0 | 2012.7 | 2060.6 | 2596500 |
| 2025-05-09 05:30:00 | 1977.0 | 2000.8 | 1965.0 | 1974.9 | 2214500 |
| 2025-05-08 05:30:00 | 2042.0 | 2057.6 | 1999.1 | 2007.7 | 3045000 |
| 2025-05-07 05:30:00 | 2025.5 | 2050.0 | 2014.6 | 2036.2 | 1659500 |
| 2025-05-06 05:30:00 | 2030.8 | 2047.6 | 2012.7 | 2038.8 | 2402500 |
| 2025-05-05 05:30:00 | 1963.1 | 2046.5 | 1963.1 | 2037.0 | 4403000 |
| 2025-05-02 05:30:00 | 1960.0 | 1989.9 | 1921.9 | 1961.3 | 5129500 |
| 2025-04-30 05:30:00 | 2024.6 | 2024.7 | 1931.8 | 1957.9 | 6110000 |
| 2025-04-29 05:30:00 | 2066.7 | 2084.8 | 2034.0 | 2070.7 | 2457000 |
| 2025-04-28 05:30:00 | 2062.4 | 2088.0 | 2044.5 | 2058.0 | 3316000 |
| 2025-04-25 05:30:00 | 2112.0 | 2130.0 | 2028.7 | 2048.5 | 4245500 |
| 2025-04-24 05:30:00 | 2133.6 | 2138.7 | 2080.0 | 2099.3 | 3376000 |
| 2025-04-23 05:30:00 | 2087.1 | 2113.9 | 2054.0 | 2098.1 | 4575500 |
| 2025-04-22 05:30:00 | 2102.2 | 2105.5 | 2071.2 | 2078.6 | 5834000 |
| 2025-04-21 05:30:00 | 2033.7 | 2114.4 | 2033.0 | 2099.8 | 5637500 |
| 2025-04-17 05:30:00 | 1961.0 | 2036.1 | 1957.0 | 2032.5 | 3305500 |
| 2025-04-16 05:30:00 | 1959.3 | 1976.2 | 1952.2 | 1971.1 | 1550000 |
| 2025-04-15 05:30:00 | 1964.0 | 1985.5 | 1964.0 | 1971.1 | 1678500 |
| 2025-04-11 05:30:00 | 1911.1 | 1967.7 | 1911.1 | 1949.0 | 2943500 |
| 2025-04-09 05:30:00 | 1893.0 | 1918.9 | 1875.75 | 1898.0 | 1888000 |
| 2025-04-08 05:30:00 | 1888.4 | 1935.05 | 1875.6 | 1904.6 | 4753500 |
| 2025-04-07 05:30:00 | 1825.45 | 1895.8 | 1825.45 | 1854.7 | 4637000 |
| 2025-04-04 05:30:00 | 1944.35 | 1944.35 | 1898.6 | 1914.3 | 3473000 |
| 2025-04-03 05:30:00 | 1915.0 | 1954.45 | 1908.35 | 1925.5 | 3066500 |
| 2025-04-02 05:30:00 | 1948.7 | 1968.35 | 1929.05 | 1934.3 | 2171500 |
| 2025-04-01 05:30:00 | 2015.05 | 2015.05 | 1942.9 | 1948.0 | 3764000 |
| 2025-03-28 05:30:00 | 2016.05 | 2028.5 | 1999.35 | 2012.9 | 3188500 |
| 2025-03-27 05:30:00 | 1947.95 | 2021.75 | 1943.0 | 2016.65 | 7406500 |
| 2025-03-26 05:30:00 | 1944.6 | 1970.8 | 1934.45 | 1939.05 | 5878000 |
| 2025-03-25 05:30:00 | 1903.25 | 1950.55 | 1891.35 | 1941.15 | 6300500 |
| 2025-03-24 05:30:00 | 1855.5 | 1896.4 | 1844.05 | 1892.7 | 6170500 |
| 2025-03-21 05:30:00 | 1860.05 | 1884.9 | 1824.9 | 1846.05 | 8662500 |
| 2025-03-20 05:30:00 | 1852.8 | 1859.6 | 1818.75 | 1854.05 | 4255500 |
| 2025-03-19 05:30:00 | 1857.2 | 1869.0 | 1845.85 | 1847.85 | 2201000 |
| 2025-03-18 05:30:00 | 1895.8 | 1904.65 | 1836.15 | 1851.4 | 6196000 |
| 2025-03-17 05:30:00 | 1820.4 | 1885.65 | 1810.95 | 1877.55 | 6726000 |
| 2025-03-13 05:30:00 | 1835.55 | 1843.0 | 1808.55 | 1811.55 | 1832500 |
| 2025-03-12 05:30:00 | 1818.0 | 1829.0 | 1805.6 | 1824.45 | 1723000 |
| 2025-03-11 05:30:00 | 1834.95 | 1839.65 | 1794.4 | 1812.2 | 3142500 |
| 2025-03-10 05:30:00 | 1848.85 | 1890.1 | 1840.6 | 1844.5 | 2280000 |
| 2025-03-07 05:30:00 | 1848.55 | 1868.25 | 1841.35 | 1852.15 | 1832000 |
| 2025-03-06 05:30:00 | 1815.0 | 1857.9 | 1793.55 | 1849.05 | 3562000 |
| 2025-03-05 05:30:00 | 1805.55 | 1813.1 | 1741.55 | 1806.45 | 3223500 |
| 2025-03-04 05:30:00 | 1844.65 | 1844.65 | 1795.0 | 1800.0 | 2179000 |
| 2025-03-03 05:30:00 | 1888.15 | 1888.15 | 1828.8 | 1849.25 | 2562000 |
| 2025-02-28 05:30:00 | 1927.75 | 1927.75 | 1873.9 | 1883.4 | 2530500 |
| 2025-02-27 05:30:00 | 1889.35 | 1950.8 | 1889.3 | 1936.15 | 7125000 |
| 2025-02-25 05:30:00 | 1864.85 | 1891.7 | 1859.2 | 1874.35 | 4424000 |
| 2025-02-24 05:30:00 | 1862.5 | 1886.4 | 1856.6 | 1861.1 | 8012000 |
| 2025-02-21 05:30:00 | 1875.1 | 1892.0 | 1868.0 | 1881.1 | 3254000 |
| 2025-02-20 05:30:00 | 1881.7 | 1884.05 | 1865.2 | 1881.8 | 1629000 |
| 2025-02-19 05:30:00 | 1893.85 | 1902.65 | 1871.55 | 1879.3 | 1912500 |
| 2025-02-18 05:30:00 | 1896.55 | 1912.5 | 1882.45 | 1896.75 | 3140500 |
| 2025-02-17 05:30:00 | 1839.0 | 1898.6 | 1830.0 | 1894.95 | 5928000 |
| 2025-02-14 05:30:00 | 1855.8 | 1868.0 | 1828.5 | 1841.85 | 3286000 |
| 2025-02-13 05:30:00 | 1802.05 | 1856.0 | 1798.25 | 1850.7 | 5145500 |
| 2025-02-12 05:30:00 | 1749.0 | 1803.75 | 1729.8 | 1790.4 | 3151500 |
| 2025-02-11 05:30:00 | 1798.7 | 1801.45 | 1746.1 | 1752.15 | 3155500 |
| 2025-02-10 05:30:00 | 1809.0 | 1809.15 | 1778.1 | 1799.55 | 1608500 |