BAJAJ AUTO FINANCE LIMITED (bajfinance)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 932.0 | 932.95 | 932.0 | 932.95 | 72750 |
| 2025-07-08 15:28:00 | 932.8 | 932.8 | 932.05 | 932.15 | 58500 |
| 2025-07-08 15:27:00 | 932.8 | 932.85 | 932.2 | 932.85 | 32250 |
| 2025-07-08 15:26:00 | 932.3 | 932.7 | 932.1 | 932.6 | 35250 |
| 2025-07-08 15:25:00 | 932.05 | 932.5 | 931.9 | 932.5 | 44250 |
| 2025-07-08 15:24:00 | 932.2 | 932.35 | 931.85 | 931.85 | 52500 |
| 2025-07-08 15:23:00 | 931.9 | 932.4 | 931.9 | 932.2 | 37500 |
| 2025-07-08 15:22:00 | 931.8 | 932.1 | 931.7 | 932.1 | 44250 |
| 2025-07-08 15:21:00 | 931.5 | 931.9 | 931.4 | 931.65 | 19500 |
| 2025-07-08 15:20:00 | 931.5 | 931.6 | 931.4 | 931.4 | 19500 |
| 2025-07-08 15:19:00 | 931.75 | 931.9 | 931.55 | 931.55 | 14250 |
| 2025-07-08 15:18:00 | 932.05 | 932.05 | 931.55 | 931.8 | 28500 |
| 2025-07-08 15:17:00 | 931.5 | 932.0 | 931.3 | 931.95 | 46500 |
| 2025-07-08 15:16:00 | 932.0 | 932.3 | 931.5 | 931.55 | 30750 |
| 2025-07-08 15:15:00 | 931.75 | 931.9 | 931.6 | 931.9 | 13500 |
| 2025-07-08 15:14:00 | 931.4 | 931.8 | 931.4 | 931.8 | 15000 |
| 2025-07-08 15:13:00 | 931.4 | 931.75 | 931.35 | 931.6 | 16500 |
| 2025-07-08 15:12:00 | 930.7 | 931.3 | 930.7 | 931.15 | 23250 |
| 2025-07-08 15:11:00 | 931.15 | 931.4 | 930.7 | 930.7 | 15000 |
| 2025-07-08 15:10:00 | 931.8 | 931.85 | 931.2 | 931.55 | 28500 |
| 2025-07-08 15:09:00 | 931.55 | 932.1 | 931.55 | 932.05 | 26250 |
| 2025-07-08 15:08:00 | 931.1 | 931.6 | 930.2 | 931.3 | 43500 |
| 2025-07-08 15:07:00 | 931.1 | 931.4 | 930.95 | 931.4 | 27000 |
| 2025-07-08 15:06:00 | 930.0 | 931.0 | 930.0 | 930.9 | 51000 |
| 2025-07-08 15:05:00 | 929.35 | 929.95 | 929.3 | 929.8 | 45750 |
| 2025-07-08 15:04:00 | 929.5 | 929.6 | 929.3 | 929.45 | 27750 |
| 2025-07-08 15:03:00 | 929.5 | 929.85 | 929.5 | 929.5 | 27000 |
| 2025-07-08 15:02:00 | 929.4 | 929.65 | 929.1 | 929.25 | 21750 |
| 2025-07-08 15:01:00 | 929.4 | 929.85 | 929.3 | 929.85 | 27000 |
| 2025-07-08 15:00:00 | 929.5 | 929.5 | 929.35 | 929.4 | 15750 |
| 2025-07-08 14:59:00 | 929.35 | 930.05 | 929.35 | 929.9 | 32250 |
| 2025-07-08 14:58:00 | 929.4 | 929.4 | 929.2 | 929.4 | 6750 |
| 2025-07-08 14:57:00 | 929.4 | 929.6 | 929.25 | 929.35 | 12750 |
| 2025-07-08 14:56:00 | 929.7 | 929.9 | 929.2 | 929.35 | 21750 |
| 2025-07-08 14:55:00 | 929.6 | 929.9 | 929.45 | 929.9 | 21750 |
| 2025-07-08 14:54:00 | 929.5 | 929.8 | 929.5 | 929.5 | 6750 |
| 2025-07-08 14:53:00 | 929.2 | 929.35 | 929.1 | 929.35 | 2250 |
| 2025-07-08 14:52:00 | 929.15 | 929.5 | 929.15 | 929.5 | 42000 |
| 2025-07-08 14:51:00 | 929.5 | 929.5 | 929.35 | 929.35 | 3750 |
| 2025-07-08 14:50:00 | 929.35 | 929.35 | 929.15 | 929.15 | 1500 |
| 2025-07-08 14:49:00 | 929.45 | 929.6 | 929.35 | 929.6 | 3750 |
| 2025-07-08 14:48:00 | 929.65 | 929.8 | 929.45 | 929.45 | 6750 |
| 2025-07-08 14:47:00 | 929.45 | 929.6 | 929.4 | 929.6 | 4500 |
| 2025-07-08 14:46:00 | 929.25 | 929.4 | 929.1 | 929.25 | 4500 |
| 2025-07-08 14:45:00 | 929.15 | 929.15 | 929.1 | 929.1 | 1500 |
| 2025-07-08 14:44:00 | 928.75 | 928.8 | 928.75 | 928.8 | 5250 |
| 2025-07-08 14:43:00 | 928.95 | 928.95 | 928.5 | 928.6 | 7500 |
| 2025-07-08 14:42:00 | 928.8 | 929.2 | 928.8 | 929.2 | 5250 |
| 2025-07-08 14:41:00 | 929.0 | 929.0 | 928.8 | 928.8 | 3750 |
| 2025-07-08 14:40:00 | 929.05 | 929.2 | 928.6 | 928.9 | 6000 |
| 2025-07-08 14:39:00 | 929.2 | 929.2 | 929.2 | 929.2 | 1500 |
| 2025-07-08 14:38:00 | 928.55 | 928.7 | 928.55 | 928.7 | 1500 |
| 2025-07-08 14:37:00 | 929.0 | 929.0 | 929.0 | 929.0 | 750 |
| 2025-07-08 14:36:00 | 928.95 | 929.25 | 928.65 | 928.9 | 18750 |
| 2025-07-08 14:35:00 | 929.45 | 929.45 | 929.2 | 929.4 | 12000 |
| 2025-07-08 14:34:00 | 928.8 | 929.05 | 928.7 | 929.05 | 2250 |
| 2025-07-08 14:33:00 | 928.3 | 928.75 | 928.25 | 928.75 | 3750 |
| 2025-07-08 14:32:00 | 928.55 | 928.55 | 928.55 | 928.55 | 0 |
| 2025-07-08 14:31:00 | 928.1 | 928.55 | 928.1 | 928.55 | 6750 |
| 2025-07-08 14:30:00 | 928.6 | 929.35 | 928.0 | 928.1 | 21750 |
| 2025-07-08 14:29:00 | 928.7 | 928.8 | 928.7 | 928.75 | 8250 |
| 2025-07-08 14:28:00 | 928.85 | 929.1 | 928.75 | 929.1 | 9000 |
| 2025-07-08 14:27:00 | 929.0 | 929.15 | 929.0 | 929.15 | 11250 |
| 2025-07-08 14:26:00 | 929.2 | 929.25 | 929.15 | 929.25 | 2250 |
| 2025-07-08 14:25:00 | 928.8 | 928.8 | 928.8 | 928.8 | 2250 |
| 2025-07-08 14:24:00 | 928.9 | 928.9 | 928.9 | 928.9 | 3750 |
| 2025-07-08 14:23:00 | 928.9 | 928.9 | 928.9 | 928.9 | 1500 |
| 2025-07-08 14:22:00 | 928.9 | 928.9 | 928.9 | 928.9 | 750 |
| 2025-07-08 14:21:00 | 928.9 | 928.9 | 928.9 | 928.9 | 750 |
| 2025-07-08 14:20:00 | 928.75 | 928.9 | 928.6 | 928.65 | 6750 |
| 2025-07-08 14:19:00 | 928.6 | 928.6 | 928.6 | 928.6 | 0 |
| 2025-07-08 14:18:00 | 928.65 | 928.7 | 928.45 | 928.6 | 5250 |
| 2025-07-08 14:17:00 | 928.3 | 928.55 | 928.2 | 928.5 | 9750 |
| 2025-07-08 14:16:00 | 927.7 | 927.75 | 927.7 | 927.75 | 1500 |
| 2025-07-08 14:15:00 | 927.9 | 928.15 | 927.75 | 927.8 | 9750 |
| 2025-07-08 14:14:00 | 928.1 | 928.3 | 928.0 | 928.0 | 3000 |
| 2025-07-08 14:13:00 | 928.2 | 928.4 | 928.1 | 928.1 | 3750 |
| 2025-07-08 14:12:00 | 927.7 | 928.2 | 927.7 | 928.2 | 5250 |
| 2025-07-08 14:11:00 | 928.4 | 928.55 | 927.55 | 927.65 | 39750 |
| 2025-07-08 14:10:00 | 928.95 | 928.95 | 928.25 | 928.5 | 11250 |
| 2025-07-08 14:09:00 | 929.15 | 929.15 | 929.15 | 929.15 | 0 |
| 2025-07-08 14:08:00 | 929.15 | 929.15 | 929.15 | 929.15 | 750 |
| 2025-07-08 14:07:00 | 929.05 | 929.05 | 928.95 | 928.95 | 1500 |
| 2025-07-08 14:06:00 | 929.0 | 929.05 | 928.8 | 929.05 | 3750 |
| 2025-07-08 14:05:00 | 929.05 | 929.05 | 929.05 | 929.05 | 750 |
| 2025-07-08 14:04:00 | 929.2 | 929.3 | 929.05 | 929.05 | 2250 |
| 2025-07-08 14:03:00 | 929.25 | 929.5 | 929.15 | 929.3 | 21750 |
| 2025-07-08 14:02:00 | 929.0 | 929.05 | 929.0 | 929.05 | 1500 |
| 2025-07-08 14:01:00 | 929.0 | 929.0 | 928.75 | 929.0 | 2250 |
| 2025-07-08 14:00:00 | 929.0 | 929.0 | 928.9 | 929.0 | 5250 |
| 2025-07-08 13:59:00 | 929.05 | 929.05 | 928.85 | 928.85 | 1500 |
| 2025-07-08 13:58:00 | 928.75 | 928.75 | 928.75 | 928.75 | 0 |
| 2025-07-08 13:57:00 | 928.95 | 928.95 | 928.75 | 928.75 | 1500 |
| 2025-07-08 13:56:00 | 928.9 | 928.9 | 928.9 | 928.9 | 750 |
| 2025-07-08 13:55:00 | 929.1 | 929.15 | 929.1 | 929.15 | 6000 |
| 2025-07-08 13:54:00 | 929.35 | 929.35 | 929.1 | 929.15 | 3000 |
| 2025-07-08 13:53:00 | 929.1 | 929.1 | 929.1 | 929.1 | 1500 |
| 2025-07-08 13:52:00 | 929.1 | 929.1 | 929.1 | 929.1 | 750 |
| 2025-07-08 13:51:00 | 929.25 | 929.25 | 929.25 | 929.25 | 1500 |
| 2025-07-08 13:50:00 | 928.7 | 928.7 | 928.7 | 928.7 | 750 |