BAJAJ AUTO FINANCE LIMITED (bajfinance)
FINANCE
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 924.0 | 933.4 | 924.0 | 928.5 | 2322750 |
| 2025-07-07 05:30:00 | 931.0 | 931.6 | 922.45 | 928.05 | 3249750 |
| 2025-07-04 05:30:00 | 924.9 | 945.0 | 923.1 | 930.2 | 15534000 |
| 2025-07-03 05:30:00 | 926.75 | 927.5 | 908.0 | 914.95 | 10586250 |
| 2025-07-02 05:30:00 | 942.0 | 942.0 | 916.8 | 926.15 | 12655500 |
| 2025-07-01 05:30:00 | 940.0 | 944.9 | 931.1 | 940.1 | 7242750 |
| 2025-06-30 05:30:00 | 955.0 | 956.5 | 939.5 | 942.0 | 7139250 |
| 2025-06-27 05:30:00 | 957.0 | 964.5 | 940.0 | 951.0 | 23007750 |
| 2025-06-26 05:30:00 | 928.0 | 954.0 | 928.0 | 951.0 | 24396250 |
| 2025-06-25 05:30:00 | 923.0 | 931.0 | 915.0 | 927.0 | 31346250 |
| 2025-06-24 05:30:00 | 919.0 | 937.5 | 916.0 | 918.0 | 28401250 |
| 2025-06-23 05:30:00 | 903.5 | 918.0 | 892.0 | 915.5 | 40807500 |
| 2025-06-20 05:30:00 | 898.5 | 907.0 | 886.5 | 905.0 | 17115000 |
| 2025-06-19 05:30:00 | 919.0 | 922.5 | 896.0 | 900.0 | 11771250 |
| 2025-06-18 05:30:00 | 923.0 | 932.0 | 915.5 | 919.0 | 8238750 |
| 2025-06-17 05:30:00 | 940.5 | 940.5 | 916.5 | 922.0 | 11275000 |
| 2025-06-16 05:30:00 | 950.0 | 954.0 | 924.5 | 938.0 | 12601250 |
| 2025-06-13 05:30:00 | 922.0 | 936.65 | 920.05 | 933.5 | 17845000 |
| 2025-06-12 05:30:00 | 947.3 | 956.2 | 939.05 | 940.4 | 14626250 |
| 2025-06-11 05:30:00 | 951.9 | 959.45 | 942.0 | 944.6 | 14633750 |
| 2025-06-10 05:30:00 | 970.0 | 970.95 | 951.3 | 952.3 | 12705000 |
| 2025-06-09 05:30:00 | 954.85 | 980.65 | 942.75 | 963.5 | 31310000 |
| 2025-06-06 05:30:00 | 900.0 | 948.3 | 891.9 | 941.9 | 37991250 |
| 2025-06-05 05:30:00 | 905.3 | 905.3 | 891.1 | 898.25 | 10356250 |
| 2025-06-04 05:30:00 | 904.25 | 908.75 | 899.95 | 903.4 | 6311250 |
| 2025-06-03 05:30:00 | 917.65 | 918.45 | 902.0 | 903.25 | 11971250 |
| 2025-06-02 05:30:00 | 918.75 | 921.95 | 908.7 | 917.4 | 8373750 |
| 2025-05-30 05:30:00 | 919.95 | 924.2 | 917.3 | 922.15 | 7852500 |
| 2025-05-29 05:30:00 | 923.7 | 926.35 | 914.5 | 920.3 | 20915000 |
| 2025-05-28 05:30:00 | 922.4 | 928.65 | 913.2 | 925.25 | 30611250 |
| 2025-05-27 05:30:00 | 925.5 | 930.45 | 915.65 | 918.75 | 26547500 |
| 2025-05-26 05:30:00 | 928.0 | 935.8 | 926.3 | 928.8 | 32696250 |
| 2025-05-23 05:30:00 | 915.65 | 930.85 | 912.55 | 926.1 | 17680000 |
| 2025-05-22 05:30:00 | 918.65 | 920.0 | 908.2 | 914.55 | 12950000 |
| 2025-05-21 05:30:00 | 912.0 | 929.75 | 904.15 | 920.0 | 14295000 |
| 2025-05-20 05:30:00 | 928.0 | 931.0 | 910.1 | 911.25 | 9565000 |
| 2025-05-19 05:30:00 | 919.85 | 928.3 | 919.85 | 925.85 | 7772500 |
| 2025-05-16 05:30:00 | 920.2 | 931.0 | 915.7 | 920.1 | 9516250 |
| 2025-05-15 05:30:00 | 912.0 | 923.9 | 906.0 | 921.75 | 13286250 |
| 2025-05-14 05:30:00 | 910.0 | 912.4 | 903.4 | 909.4 | 7796250 |
| 2025-05-13 05:30:00 | 905.0 | 917.75 | 903.8 | 906.85 | 14940000 |
| 2025-05-12 05:30:00 | 888.0 | 908.0 | 885.0 | 906.75 | 17741250 |
| 2025-05-09 05:30:00 | 868.85 | 881.05 | 862.7 | 867.45 | 16810000 |
| 2025-05-08 05:30:00 | 900.0 | 908.45 | 879.05 | 884.9 | 18338750 |
| 2025-05-07 05:30:00 | 876.9 | 900.5 | 876.1 | 898.95 | 15122500 |
| 2025-05-06 05:30:00 | 895.0 | 900.3 | 877.0 | 882.4 | 17258750 |
| 2025-05-05 05:30:00 | 889.5 | 906.45 | 888.6 | 897.1 | 14598750 |
| 2025-05-02 05:30:00 | 864.0 | 894.55 | 856.95 | 889.3 | 31323750 |
| 2025-04-30 05:30:00 | 896.0 | 896.0 | 856.5 | 866.3 | 56327500 |
| 2025-04-29 05:30:00 | 913.8 | 914.95 | 898.75 | 911.4 | 19348750 |
| 2025-04-28 05:30:00 | 910.0 | 915.5 | 903.0 | 910.85 | 16192500 |
| 2025-04-25 05:30:00 | 930.8 | 937.45 | 902.5 | 913.2 | 25030000 |
| 2025-04-24 05:30:00 | 957.8 | 961.9 | 925.7 | 931.35 | 32047500 |
| 2025-04-23 05:30:00 | 932.55 | 933.3 | 912.8 | 931.6 | 26145000 |
| 2025-04-22 05:30:00 | 927.05 | 938.75 | 923.7 | 926.2 | 35377500 |
| 2025-04-21 05:30:00 | 916.1 | 931.95 | 913.6 | 926.7 | 27421250 |
| 2025-04-17 05:30:00 | 900.95 | 917.6 | 895.65 | 915.1 | 21678750 |
| 2025-04-16 05:30:00 | 914.7 | 915.7 | 896.5 | 904.9 | 16351250 |
| 2025-04-15 05:30:00 | 905.0 | 924.15 | 905.0 | 914.2 | 15448750 |
| 2025-04-11 05:30:00 | 881.61 | 898.97 | 881.61 | 894.29 | 14617500 |
| 2025-04-09 05:30:00 | 881.5 | 884.5 | 863.1 | 874.05 | 16845000 |
| 2025-04-08 05:30:00 | 870.0 | 887.89 | 867.95 | 883.61 | 21147500 |
| 2025-04-07 05:30:00 | 842.5 | 861.59 | 831.02 | 858.3 | 25045000 |
| 2025-04-04 05:30:00 | 865.21 | 880.99 | 860.08 | 873.01 | 28283750 |
| 2025-04-03 05:30:00 | 865.49 | 878.4 | 849.2 | 860.82 | 35827500 |
| 2025-04-02 05:30:00 | 880.0 | 880.53 | 863.43 | 868.12 | 12052500 |
| 2025-04-01 05:30:00 | 889.4 | 897.37 | 872.12 | 875.23 | 20872500 |
| 2025-03-28 05:30:00 | 906.0 | 908.6 | 891.5 | 898.94 | 13785000 |
| 2025-03-27 05:30:00 | 890.14 | 909.9 | 888.76 | 907.54 | 23410000 |
| 2025-03-26 05:30:00 | 910.0 | 911.5 | 886.21 | 887.02 | 19218750 |
| 2025-03-25 05:30:00 | 910.96 | 925.5 | 898.15 | 906.97 | 37193750 |
| 2025-03-24 05:30:00 | 907.4 | 911.5 | 892.63 | 909.16 | 33573750 |
| 2025-03-21 05:30:00 | 908.1 | 908.1 | 883.57 | 893.07 | 35396250 |
| 2025-03-20 05:30:00 | 873.93 | 875.97 | 854.5 | 868.12 | 19496250 |
| 2025-03-19 05:30:00 | 869.14 | 887.22 | 868.77 | 874.61 | 18616250 |
| 2025-03-18 05:30:00 | 863.2 | 870.58 | 851.8 | 868.82 | 16537500 |
| 2025-03-17 05:30:00 | 839.63 | 862.47 | 839.63 | 858.85 | 18413750 |
| 2025-03-13 05:30:00 | 851.0 | 855.5 | 838.7 | 841.5 | 16151250 |
| 2025-03-12 05:30:00 | 837.57 | 852.4 | 829.1 | 849.53 | 16412500 |
| 2025-03-11 05:30:00 | 830.8 | 840.5 | 824.0 | 837.27 | 15360000 |
| 2025-03-10 05:30:00 | 846.98 | 863.99 | 835.8 | 836.98 | 16198750 |
| 2025-03-07 05:30:00 | 843.0 | 850.41 | 839.72 | 844.14 | 9012500 |
| 2025-03-06 05:30:00 | 836.0 | 849.0 | 830.5 | 843.29 | 17060000 |
| 2025-03-05 05:30:00 | 853.85 | 853.88 | 825.15 | 834.19 | 29310000 |
| 2025-03-04 05:30:00 | 862.5 | 863.6 | 853.5 | 860.66 | 12482500 |
| 2025-03-03 05:30:00 | 858.45 | 867.14 | 847.02 | 864.87 | 15876250 |
| 2025-02-28 05:30:00 | 869.99 | 869.99 | 853.32 | 857.71 | 20405000 |
| 2025-02-27 05:30:00 | 855.99 | 877.32 | 855.99 | 873.31 | 38826250 |
| 2025-02-25 05:30:00 | 837.96 | 851.04 | 833.67 | 847.09 | 31568750 |
| 2025-02-24 05:30:00 | 834.43 | 840.53 | 831.36 | 836.81 | 32501250 |
| 2025-02-21 05:30:00 | 836.02 | 842.9 | 830.05 | 839.45 | 21782500 |
| 2025-02-20 05:30:00 | 840.0 | 844.56 | 833.35 | 840.7 | 12092500 |
| 2025-02-19 05:30:00 | 844.8 | 853.07 | 838.78 | 842.67 | 16106250 |
| 2025-02-18 05:30:00 | 842.75 | 847.54 | 835.8 | 845.82 | 13178750 |
| 2025-02-17 05:30:00 | 828.47 | 848.7 | 820.82 | 843.09 | 14367500 |
| 2025-02-14 05:30:00 | 840.62 | 847.4 | 829.56 | 839.41 | 13078750 |
| 2025-02-13 05:30:00 | 824.01 | 850.59 | 823.83 | 841.04 | 22395000 |
| 2025-02-12 05:30:00 | 821.0 | 831.7 | 805.71 | 824.72 | 20243750 |
| 2025-02-11 05:30:00 | 830.65 | 836.83 | 817.15 | 822.04 | 14697500 |
| 2025-02-10 05:30:00 | 849.0 | 849.0 | 825.2 | 832.33 | 18718750 |