BAJAJ FINSERV LIMITED (bajajfinsv)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2044.9 | 2047.9 | 2037.0 | 2039.0 | 74000 |
| 2025-04-25 15:28:00 | 2048.2 | 2048.2 | 2043.3 | 2044.9 | 67500 |
| 2025-04-25 15:27:00 | 2048.0 | 2050.4 | 2045.7 | 2045.7 | 68000 |
| 2025-04-25 15:26:00 | 2050.8 | 2050.8 | 2047.0 | 2047.9 | 41500 |
| 2025-04-25 15:25:00 | 2049.0 | 2051.6 | 2049.0 | 2050.8 | 10000 |
| 2025-04-25 15:24:00 | 2049.4 | 2050.5 | 2048.3 | 2050.5 | 22500 |
| 2025-04-25 15:23:00 | 2051.5 | 2051.5 | 2048.4 | 2049.4 | 11500 |
| 2025-04-25 15:22:00 | 2048.4 | 2051.4 | 2048.4 | 2051.4 | 11000 |
| 2025-04-25 15:21:00 | 2049.3 | 2049.8 | 2046.7 | 2048.4 | 27500 |
| 2025-04-25 15:20:00 | 2048.3 | 2049.7 | 2046.9 | 2047.8 | 26000 |
| 2025-04-25 15:19:00 | 2049.0 | 2050.0 | 2047.3 | 2047.7 | 38500 |
| 2025-04-25 15:18:00 | 2050.5 | 2051.6 | 2049.0 | 2049.0 | 11000 |
| 2025-04-25 15:17:00 | 2049.0 | 2051.3 | 2049.0 | 2050.5 | 6500 |
| 2025-04-25 15:16:00 | 2051.1 | 2051.1 | 2049.4 | 2049.4 | 7000 |
| 2025-04-25 15:15:00 | 2049.5 | 2051.8 | 2049.5 | 2051.2 | 9500 |
| 2025-04-25 15:14:00 | 2049.4 | 2051.0 | 2048.9 | 2051.0 | 6000 |
| 2025-04-25 15:13:00 | 2052.1 | 2052.1 | 2049.4 | 2049.4 | 5000 |
| 2025-04-25 15:12:00 | 2054.5 | 2054.5 | 2051.2 | 2052.1 | 6000 |
| 2025-04-25 15:11:00 | 2054.8 | 2056.1 | 2053.3 | 2054.5 | 6000 |
| 2025-04-25 15:10:00 | 2053.8 | 2055.0 | 2053.5 | 2054.8 | 5500 |
| 2025-04-25 15:09:00 | 2053.7 | 2055.2 | 2053.7 | 2053.8 | 7500 |
| 2025-04-25 15:08:00 | 2052.0 | 2053.7 | 2052.0 | 2053.7 | 8000 |
| 2025-04-25 15:07:00 | 2052.8 | 2052.8 | 2050.9 | 2051.2 | 8000 |
| 2025-04-25 15:06:00 | 2052.9 | 2052.9 | 2051.3 | 2052.3 | 4000 |
| 2025-04-25 15:05:00 | 2050.0 | 2052.2 | 2050.0 | 2052.0 | 3500 |
| 2025-04-25 15:04:00 | 2050.0 | 2051.7 | 2050.0 | 2050.0 | 16500 |
| 2025-04-25 15:03:00 | 2051.0 | 2051.8 | 2049.7 | 2050.0 | 20000 |
| 2025-04-25 15:02:00 | 2050.0 | 2051.7 | 2048.9 | 2051.1 | 32000 |
| 2025-04-25 15:01:00 | 2051.1 | 2051.1 | 2049.0 | 2050.0 | 14500 |
| 2025-04-25 15:00:00 | 2052.5 | 2053.3 | 2051.3 | 2051.3 | 15500 |
| 2025-04-25 14:59:00 | 2052.3 | 2054.1 | 2051.7 | 2052.5 | 10500 |
| 2025-04-25 14:58:00 | 2051.2 | 2053.0 | 2050.9 | 2052.3 | 10500 |
| 2025-04-25 14:57:00 | 2050.4 | 2051.3 | 2049.3 | 2051.3 | 5500 |
| 2025-04-25 14:56:00 | 2050.0 | 2051.1 | 2050.0 | 2050.0 | 6000 |
| 2025-04-25 14:55:00 | 2049.4 | 2052.0 | 2049.4 | 2050.0 | 30000 |
| 2025-04-25 14:54:00 | 2050.5 | 2051.0 | 2049.2 | 2049.2 | 9000 |
| 2025-04-25 14:53:00 | 2051.0 | 2051.0 | 2050.5 | 2050.5 | 19000 |
| 2025-04-25 14:52:00 | 2052.0 | 2052.0 | 2050.8 | 2051.0 | 40500 |
| 2025-04-25 14:51:00 | 2051.2 | 2051.3 | 2051.2 | 2051.2 | 2000 |
| 2025-04-25 14:50:00 | 2051.0 | 2052.0 | 2051.0 | 2051.2 | 22000 |
| 2025-04-25 14:49:00 | 2050.0 | 2050.7 | 2049.9 | 2050.5 | 8000 |
| 2025-04-25 14:48:00 | 2049.9 | 2050.9 | 2049.9 | 2050.0 | 11000 |
| 2025-04-25 14:47:00 | 2050.4 | 2050.8 | 2050.2 | 2050.8 | 5000 |
| 2025-04-25 14:46:00 | 2049.5 | 2050.8 | 2048.4 | 2050.5 | 6500 |
| 2025-04-25 14:45:00 | 2050.5 | 2050.5 | 2049.0 | 2049.5 | 3500 |
| 2025-04-25 14:44:00 | 2051.0 | 2051.0 | 2050.5 | 2050.5 | 3000 |
| 2025-04-25 14:43:00 | 2049.8 | 2050.0 | 2048.2 | 2050.0 | 10000 |
| 2025-04-25 14:42:00 | 2051.1 | 2051.1 | 2049.5 | 2049.8 | 44500 |
| 2025-04-25 14:41:00 | 2049.3 | 2051.9 | 2049.3 | 2051.1 | 13500 |
| 2025-04-25 14:40:00 | 2051.0 | 2051.0 | 2049.4 | 2050.0 | 17500 |
| 2025-04-25 14:39:00 | 2049.8 | 2052.0 | 2049.8 | 2051.4 | 17000 |
| 2025-04-25 14:38:00 | 2053.0 | 2053.0 | 2048.0 | 2048.0 | 21000 |
| 2025-04-25 14:37:00 | 2052.2 | 2053.0 | 2052.2 | 2053.0 | 56000 |
| 2025-04-25 14:36:00 | 2060.2 | 2060.2 | 2052.7 | 2053.0 | 104000 |
| 2025-04-25 14:35:00 | 2059.4 | 2059.6 | 2059.2 | 2059.2 | 5000 |
| 2025-04-25 14:34:00 | 2058.0 | 2060.0 | 2058.0 | 2059.4 | 3000 |
| 2025-04-25 14:33:00 | 2059.2 | 2060.0 | 2058.0 | 2058.0 | 20500 |
| 2025-04-25 14:32:00 | 2063.2 | 2063.2 | 2059.9 | 2059.9 | 13500 |
| 2025-04-25 14:31:00 | 2061.1 | 2063.2 | 2061.1 | 2063.2 | 2500 |
| 2025-04-25 14:30:00 | 2063.0 | 2064.5 | 2061.4 | 2062.1 | 9000 |
| 2025-04-25 14:29:00 | 2063.0 | 2063.9 | 2062.0 | 2063.0 | 4000 |
| 2025-04-25 14:28:00 | 2063.2 | 2065.0 | 2062.8 | 2063.9 | 2500 |
| 2025-04-25 14:27:00 | 2063.2 | 2065.0 | 2063.2 | 2063.7 | 2500 |
| 2025-04-25 14:26:00 | 2065.2 | 2065.8 | 2063.6 | 2063.6 | 4500 |
| 2025-04-25 14:25:00 | 2066.2 | 2066.2 | 2063.9 | 2065.2 | 3500 |
| 2025-04-25 14:24:00 | 2063.6 | 2066.0 | 2063.6 | 2065.6 | 4000 |
| 2025-04-25 14:23:00 | 2064.5 | 2066.2 | 2062.9 | 2062.9 | 4500 |
| 2025-04-25 14:22:00 | 2064.5 | 2064.5 | 2064.5 | 2064.5 | 0 |
| 2025-04-25 14:21:00 | 2064.9 | 2065.8 | 2064.5 | 2064.5 | 3000 |
| 2025-04-25 14:20:00 | 2067.5 | 2067.5 | 2064.1 | 2064.9 | 6000 |
| 2025-04-25 14:19:00 | 2065.3 | 2067.5 | 2065.3 | 2067.5 | 1500 |
| 2025-04-25 14:18:00 | 2066.2 | 2066.9 | 2065.3 | 2065.3 | 2500 |
| 2025-04-25 14:17:00 | 2068.6 | 2069.1 | 2066.2 | 2066.2 | 16500 |
| 2025-04-25 14:16:00 | 2064.8 | 2069.3 | 2064.8 | 2069.3 | 4000 |
| 2025-04-25 14:15:00 | 2062.1 | 2067.0 | 2062.1 | 2064.9 | 7000 |
| 2025-04-25 14:14:00 | 2063.9 | 2065.6 | 2062.1 | 2062.1 | 7000 |
| 2025-04-25 14:13:00 | 2060.7 | 2064.5 | 2060.7 | 2063.9 | 3000 |
| 2025-04-25 14:12:00 | 2065.5 | 2065.5 | 2060.5 | 2060.7 | 9500 |
| 2025-04-25 14:11:00 | 2065.8 | 2065.8 | 2064.6 | 2065.5 | 3000 |
| 2025-04-25 14:10:00 | 2063.0 | 2065.0 | 2061.5 | 2065.0 | 10500 |
| 2025-04-25 14:09:00 | 2065.1 | 2065.1 | 2063.0 | 2063.0 | 5500 |
| 2025-04-25 14:08:00 | 2066.2 | 2067.5 | 2064.2 | 2065.1 | 8000 |
| 2025-04-25 14:07:00 | 2068.3 | 2068.3 | 2065.4 | 2065.4 | 6500 |
| 2025-04-25 14:06:00 | 2069.6 | 2069.6 | 2067.3 | 2068.3 | 3500 |
| 2025-04-25 14:05:00 | 2068.6 | 2070.5 | 2068.6 | 2069.6 | 4000 |
| 2025-04-25 14:04:00 | 2068.6 | 2070.0 | 2068.6 | 2068.6 | 3000 |
| 2025-04-25 14:03:00 | 2068.5 | 2070.1 | 2068.0 | 2068.6 | 12000 |
| 2025-04-25 14:02:00 | 2069.2 | 2069.8 | 2068.5 | 2068.5 | 5000 |
| 2025-04-25 14:01:00 | 2067.0 | 2069.2 | 2067.0 | 2069.2 | 3500 |
| 2025-04-25 14:00:00 | 2065.9 | 2069.1 | 2065.9 | 2067.0 | 10000 |
| 2025-04-25 13:59:00 | 2066.6 | 2067.6 | 2065.9 | 2065.9 | 4000 |
| 2025-04-25 13:58:00 | 2066.7 | 2066.7 | 2065.3 | 2065.3 | 2500 |
| 2025-04-25 13:57:00 | 2065.0 | 2066.8 | 2065.0 | 2066.7 | 3000 |
| 2025-04-25 13:56:00 | 2064.0 | 2064.0 | 2064.0 | 2064.0 | 0 |
| 2025-04-25 13:55:00 | 2066.9 | 2067.2 | 2064.0 | 2064.0 | 7500 |
| 2025-04-25 13:54:00 | 2064.0 | 2066.7 | 2064.0 | 2066.7 | 1500 |
| 2025-04-25 13:53:00 | 2065.0 | 2065.0 | 2063.1 | 2064.0 | 3000 |
| 2025-04-25 13:52:00 | 2065.5 | 2065.5 | 2065.0 | 2065.0 | 500 |
| 2025-04-25 13:51:00 | 2066.0 | 2066.0 | 2065.5 | 2065.5 | 1500 |
| 2025-04-25 13:50:00 | 2064.5 | 2066.5 | 2064.5 | 2066.0 | 3500 |