BAJAJ FINSERV LIMITED (bajajfinsv)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2023.3 | 2023.7 | 2021.6 | 2021.6 | 14500 |
| 2025-07-08 15:28:00 | 2024.0 | 2024.4 | 2023.4 | 2023.4 | 9000 |
| 2025-07-08 15:27:00 | 2023.2 | 2024.5 | 2023.2 | 2023.5 | 10500 |
| 2025-07-08 15:26:00 | 2024.6 | 2024.6 | 2023.3 | 2024.0 | 11500 |
| 2025-07-08 15:25:00 | 2024.3 | 2024.8 | 2024.3 | 2024.5 | 17000 |
| 2025-07-08 15:24:00 | 2024.5 | 2025.0 | 2024.3 | 2024.3 | 5000 |
| 2025-07-08 15:23:00 | 2024.7 | 2024.7 | 2024.4 | 2024.5 | 10500 |
| 2025-07-08 15:22:00 | 2024.9 | 2025.0 | 2024.7 | 2024.7 | 8000 |
| 2025-07-08 15:21:00 | 2024.7 | 2025.1 | 2024.7 | 2025.1 | 5500 |
| 2025-07-08 15:20:00 | 2024.4 | 2025.0 | 2024.4 | 2024.6 | 6000 |
| 2025-07-08 15:19:00 | 2025.3 | 2025.3 | 2025.0 | 2025.3 | 3000 |
| 2025-07-08 15:18:00 | 2025.2 | 2025.2 | 2025.1 | 2025.1 | 22500 |
| 2025-07-08 15:17:00 | 2024.9 | 2025.0 | 2024.3 | 2025.0 | 8500 |
| 2025-07-08 15:16:00 | 2025.1 | 2025.8 | 2024.0 | 2024.0 | 19500 |
| 2025-07-08 15:15:00 | 2024.9 | 2025.5 | 2024.9 | 2025.5 | 10500 |
| 2025-07-08 15:14:00 | 2025.5 | 2025.7 | 2024.9 | 2024.9 | 7000 |
| 2025-07-08 15:13:00 | 2024.7 | 2025.4 | 2024.3 | 2025.0 | 8000 |
| 2025-07-08 15:12:00 | 2024.0 | 2024.8 | 2024.0 | 2024.8 | 4000 |
| 2025-07-08 15:11:00 | 2023.4 | 2024.0 | 2023.1 | 2024.0 | 4500 |
| 2025-07-08 15:10:00 | 2025.0 | 2025.0 | 2024.1 | 2024.5 | 8000 |
| 2025-07-08 15:09:00 | 2024.7 | 2025.5 | 2024.7 | 2025.4 | 11000 |
| 2025-07-08 15:08:00 | 2024.7 | 2024.7 | 2024.3 | 2024.7 | 2000 |
| 2025-07-08 15:07:00 | 2024.9 | 2025.7 | 2024.6 | 2025.0 | 29000 |
| 2025-07-08 15:06:00 | 2023.3 | 2024.9 | 2023.3 | 2024.6 | 11500 |
| 2025-07-08 15:05:00 | 2022.1 | 2023.2 | 2022.1 | 2023.2 | 9000 |
| 2025-07-08 15:04:00 | 2022.8 | 2023.0 | 2022.3 | 2023.0 | 7500 |
| 2025-07-08 15:03:00 | 2022.5 | 2023.0 | 2021.9 | 2023.0 | 10000 |
| 2025-07-08 15:02:00 | 2020.8 | 2022.4 | 2020.4 | 2022.4 | 15000 |
| 2025-07-08 15:01:00 | 2021.5 | 2021.5 | 2021.5 | 2021.5 | 3000 |
| 2025-07-08 15:00:00 | 2021.0 | 2021.6 | 2020.8 | 2021.0 | 2000 |
| 2025-07-08 14:59:00 | 2020.2 | 2021.8 | 2020.2 | 2021.3 | 14500 |
| 2025-07-08 14:58:00 | 2019.8 | 2019.8 | 2019.8 | 2019.8 | 500 |
| 2025-07-08 14:57:00 | 2018.6 | 2019.0 | 2018.5 | 2019.0 | 1500 |
| 2025-07-08 14:56:00 | 2020.1 | 2020.1 | 2018.5 | 2019.2 | 5500 |
| 2025-07-08 14:55:00 | 2019.5 | 2019.9 | 2019.5 | 2019.9 | 1500 |
| 2025-07-08 14:54:00 | 2019.0 | 2019.0 | 2019.0 | 2019.0 | 0 |
| 2025-07-08 14:53:00 | 2018.0 | 2019.0 | 2018.0 | 2019.0 | 3000 |
| 2025-07-08 14:52:00 | 2018.2 | 2018.4 | 2017.8 | 2018.4 | 1500 |
| 2025-07-08 14:51:00 | 2018.0 | 2018.0 | 2018.0 | 2018.0 | 500 |
| 2025-07-08 14:50:00 | 2017.5 | 2017.5 | 2017.5 | 2017.5 | 0 |
| 2025-07-08 14:49:00 | 2018.0 | 2018.0 | 2017.2 | 2017.5 | 3500 |
| 2025-07-08 14:48:00 | 2018.4 | 2018.4 | 2018.4 | 2018.4 | 500 |
| 2025-07-08 14:47:00 | 2018.3 | 2018.3 | 2018.0 | 2018.0 | 1000 |
| 2025-07-08 14:46:00 | 2017.7 | 2018.0 | 2017.7 | 2018.0 | 1000 |
| 2025-07-08 14:45:00 | 2017.7 | 2018.1 | 2017.7 | 2018.1 | 1500 |
| 2025-07-08 14:44:00 | 2018.5 | 2018.5 | 2018.5 | 2018.5 | 1000 |
| 2025-07-08 14:43:00 | 2019.2 | 2019.2 | 2019.2 | 2019.2 | 0 |
| 2025-07-08 14:42:00 | 2019.0 | 2019.2 | 2019.0 | 2019.2 | 1000 |
| 2025-07-08 14:41:00 | 2019.2 | 2019.2 | 2019.2 | 2019.2 | 500 |
| 2025-07-08 14:40:00 | 2019.9 | 2019.9 | 2019.0 | 2019.2 | 2000 |
| 2025-07-08 14:39:00 | 2019.9 | 2019.9 | 2019.9 | 2019.9 | 500 |
| 2025-07-08 14:38:00 | 2020.3 | 2020.4 | 2019.9 | 2020.3 | 3500 |
| 2025-07-08 14:37:00 | 2019.4 | 2020.8 | 2019.4 | 2020.8 | 7500 |
| 2025-07-08 14:36:00 | 2018.2 | 2019.4 | 2018.2 | 2019.4 | 4500 |
| 2025-07-08 14:35:00 | 2018.5 | 2018.5 | 2017.9 | 2018.5 | 2000 |
| 2025-07-08 14:34:00 | 2018.0 | 2018.0 | 2018.0 | 2018.0 | 0 |
| 2025-07-08 14:33:00 | 2017.7 | 2018.0 | 2017.6 | 2018.0 | 3000 |
| 2025-07-08 14:32:00 | 2017.7 | 2017.7 | 2017.6 | 2017.6 | 1000 |
| 2025-07-08 14:31:00 | 2017.9 | 2017.9 | 2017.7 | 2017.7 | 1500 |
| 2025-07-08 14:30:00 | 2017.4 | 2017.6 | 2017.4 | 2017.6 | 2500 |
| 2025-07-08 14:29:00 | 2016.5 | 2017.2 | 2016.5 | 2017.2 | 1500 |
| 2025-07-08 14:28:00 | 2016.9 | 2016.9 | 2016.9 | 2016.9 | 0 |
| 2025-07-08 14:27:00 | 2016.9 | 2016.9 | 2016.9 | 2016.9 | 500 |
| 2025-07-08 14:26:00 | 2016.2 | 2016.2 | 2016.2 | 2016.2 | 500 |
| 2025-07-08 14:25:00 | 2015.0 | 2015.0 | 2015.0 | 2015.0 | 0 |
| 2025-07-08 14:24:00 | 2015.6 | 2015.6 | 2015.0 | 2015.0 | 1000 |
| 2025-07-08 14:23:00 | 2015.6 | 2015.6 | 2015.6 | 2015.6 | 0 |
| 2025-07-08 14:22:00 | 2015.6 | 2015.6 | 2015.6 | 2015.6 | 1000 |
| 2025-07-08 14:21:00 | 2015.9 | 2015.9 | 2015.9 | 2015.9 | 0 |
| 2025-07-08 14:20:00 | 2015.9 | 2015.9 | 2015.9 | 2015.9 | 0 |
| 2025-07-08 14:19:00 | 2015.9 | 2015.9 | 2015.9 | 2015.9 | 500 |
| 2025-07-08 14:18:00 | 2015.2 | 2015.2 | 2015.2 | 2015.2 | 500 |
| 2025-07-08 14:17:00 | 2014.8 | 2015.8 | 2014.8 | 2015.8 | 1500 |
| 2025-07-08 14:16:00 | 2014.3 | 2014.3 | 2014.3 | 2014.3 | 500 |
| 2025-07-08 14:15:00 | 2015.0 | 2015.0 | 2015.0 | 2015.0 | 500 |
| 2025-07-08 14:14:00 | 2015.4 | 2015.4 | 2015.2 | 2015.2 | 1500 |
| 2025-07-08 14:13:00 | 2015.4 | 2015.4 | 2015.4 | 2015.4 | 500 |
| 2025-07-08 14:12:00 | 2014.5 | 2014.5 | 2014.5 | 2014.5 | 1000 |
| 2025-07-08 14:11:00 | 2014.9 | 2015.2 | 2014.5 | 2014.5 | 2500 |
| 2025-07-08 14:10:00 | 2015.7 | 2015.7 | 2015.1 | 2015.1 | 2000 |
| 2025-07-08 14:09:00 | 2015.7 | 2015.7 | 2015.7 | 2015.7 | 500 |
| 2025-07-08 14:08:00 | 2015.0 | 2015.7 | 2015.0 | 2015.7 | 3500 |
| 2025-07-08 14:07:00 | 2016.0 | 2016.0 | 2015.0 | 2015.0 | 1500 |
| 2025-07-08 14:06:00 | 2016.9 | 2016.9 | 2016.9 | 2016.9 | 500 |
| 2025-07-08 14:05:00 | 2017.2 | 2017.2 | 2017.2 | 2017.2 | 0 |
| 2025-07-08 14:04:00 | 2017.2 | 2017.2 | 2017.2 | 2017.2 | 0 |
| 2025-07-08 14:03:00 | 2017.2 | 2017.2 | 2017.2 | 2017.2 | 2000 |
| 2025-07-08 14:02:00 | 2017.5 | 2017.5 | 2017.5 | 2017.5 | 0 |
| 2025-07-08 14:01:00 | 2017.5 | 2017.5 | 2017.5 | 2017.5 | 1500 |
| 2025-07-08 14:00:00 | 2017.2 | 2017.5 | 2017.2 | 2017.5 | 1000 |
| 2025-07-08 13:59:00 | 2017.7 | 2017.7 | 2017.7 | 2017.7 | 0 |
| 2025-07-08 13:58:00 | 2017.7 | 2017.7 | 2017.7 | 2017.7 | 500 |
| 2025-07-08 13:57:00 | 2017.1 | 2017.1 | 2017.1 | 2017.1 | 0 |
| 2025-07-08 13:56:00 | 2017.1 | 2017.1 | 2017.1 | 2017.1 | 1000 |
| 2025-07-08 13:55:00 | 2019.1 | 2019.1 | 2019.1 | 2019.1 | 0 |
| 2025-07-08 13:54:00 | 2019.1 | 2019.1 | 2019.1 | 2019.1 | 0 |
| 2025-07-08 13:53:00 | 2019.1 | 2019.1 | 2019.1 | 2019.1 | 2000 |
| 2025-07-08 13:52:00 | 2019.0 | 2019.6 | 2019.0 | 2019.6 | 1500 |
| 2025-07-08 13:51:00 | 2018.2 | 2018.7 | 2018.2 | 2018.7 | 1000 |
| 2025-07-08 13:50:00 | 2017.8 | 2018.7 | 2017.8 | 2018.7 | 1500 |