BAJAJ AUTO FINANCE LIMITED (bajfinance)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 9105.0 | 9109.5 | 9102.0 | 9105.0 | 12625 |
| 2025-04-25 15:28:00 | 9107.5 | 9108.0 | 9104.0 | 9107.0 | 14125 |
| 2025-04-25 15:27:00 | 9108.5 | 9109.0 | 9101.0 | 9105.5 | 8625 |
| 2025-04-25 15:26:00 | 9110.5 | 9114.5 | 9104.0 | 9108.0 | 21750 |
| 2025-04-25 15:25:00 | 9114.5 | 9116.0 | 9108.5 | 9110.5 | 14875 |
| 2025-04-25 15:24:00 | 9118.0 | 9118.0 | 9108.0 | 9117.5 | 7875 |
| 2025-04-25 15:23:00 | 9118.0 | 9119.5 | 9111.0 | 9118.0 | 12000 |
| 2025-04-25 15:22:00 | 9118.0 | 9123.0 | 9117.0 | 9118.0 | 9250 |
| 2025-04-25 15:21:00 | 9123.0 | 9126.5 | 9120.0 | 9120.0 | 6125 |
| 2025-04-25 15:20:00 | 9122.5 | 9129.5 | 9120.5 | 9124.0 | 11125 |
| 2025-04-25 15:19:00 | 9125.5 | 9128.5 | 9121.0 | 9121.0 | 8625 |
| 2025-04-25 15:18:00 | 9132.5 | 9137.0 | 9125.0 | 9125.5 | 5000 |
| 2025-04-25 15:17:00 | 9129.0 | 9138.0 | 9129.0 | 9132.5 | 7250 |
| 2025-04-25 15:16:00 | 9136.0 | 9139.0 | 9128.0 | 9129.0 | 20375 |
| 2025-04-25 15:15:00 | 9139.5 | 9141.0 | 9131.5 | 9139.0 | 13125 |
| 2025-04-25 15:14:00 | 9145.0 | 9145.0 | 9135.5 | 9136.0 | 8625 |
| 2025-04-25 15:13:00 | 9148.0 | 9150.0 | 9141.5 | 9141.5 | 5625 |
| 2025-04-25 15:12:00 | 9155.0 | 9158.0 | 9148.5 | 9148.5 | 5500 |
| 2025-04-25 15:11:00 | 9160.0 | 9164.5 | 9155.5 | 9155.5 | 5000 |
| 2025-04-25 15:10:00 | 9152.5 | 9158.5 | 9152.5 | 9157.5 | 2625 |
| 2025-04-25 15:09:00 | 9152.0 | 9159.0 | 9150.5 | 9152.5 | 9750 |
| 2025-04-25 15:08:00 | 9154.0 | 9154.0 | 9150.0 | 9151.0 | 15125 |
| 2025-04-25 15:07:00 | 9155.5 | 9156.5 | 9150.0 | 9150.0 | 13000 |
| 2025-04-25 15:06:00 | 9155.5 | 9162.0 | 9152.5 | 9152.5 | 14625 |
| 2025-04-25 15:05:00 | 9159.0 | 9161.0 | 9153.0 | 9154.5 | 4250 |
| 2025-04-25 15:04:00 | 9157.5 | 9159.5 | 9152.0 | 9154.5 | 3250 |
| 2025-04-25 15:03:00 | 9151.5 | 9161.5 | 9150.0 | 9157.5 | 6375 |
| 2025-04-25 15:02:00 | 9156.5 | 9156.5 | 9150.0 | 9151.5 | 5375 |
| 2025-04-25 15:01:00 | 9150.0 | 9157.0 | 9149.5 | 9152.0 | 3750 |
| 2025-04-25 15:00:00 | 9150.0 | 9163.0 | 9150.0 | 9150.0 | 4875 |
| 2025-04-25 14:59:00 | 9157.0 | 9159.0 | 9148.5 | 9153.5 | 3500 |
| 2025-04-25 14:58:00 | 9157.5 | 9164.5 | 9156.0 | 9157.0 | 3500 |
| 2025-04-25 14:57:00 | 9161.5 | 9161.5 | 9152.0 | 9160.0 | 3500 |
| 2025-04-25 14:56:00 | 9160.0 | 9164.5 | 9160.0 | 9160.0 | 4125 |
| 2025-04-25 14:55:00 | 9158.0 | 9163.0 | 9157.0 | 9160.5 | 2125 |
| 2025-04-25 14:54:00 | 9160.0 | 9163.5 | 9156.0 | 9158.0 | 3000 |
| 2025-04-25 14:53:00 | 9163.5 | 9168.5 | 9160.0 | 9160.0 | 3500 |
| 2025-04-25 14:52:00 | 9161.0 | 9166.0 | 9160.0 | 9162.0 | 2625 |
| 2025-04-25 14:51:00 | 9163.0 | 9168.5 | 9159.5 | 9161.5 | 3250 |
| 2025-04-25 14:50:00 | 9161.0 | 9167.5 | 9160.0 | 9163.0 | 3625 |
| 2025-04-25 14:49:00 | 9158.0 | 9164.0 | 9155.5 | 9159.5 | 2875 |
| 2025-04-25 14:48:00 | 9152.0 | 9162.5 | 9149.5 | 9156.5 | 6500 |
| 2025-04-25 14:47:00 | 9146.5 | 9156.5 | 9146.5 | 9154.5 | 6625 |
| 2025-04-25 14:46:00 | 9151.0 | 9154.0 | 9146.0 | 9146.5 | 4500 |
| 2025-04-25 14:45:00 | 9154.0 | 9155.5 | 9150.0 | 9151.0 | 4000 |
| 2025-04-25 14:44:00 | 9159.0 | 9161.0 | 9153.5 | 9157.0 | 2875 |
| 2025-04-25 14:43:00 | 9155.0 | 9159.0 | 9150.0 | 9156.5 | 5000 |
| 2025-04-25 14:42:00 | 9159.5 | 9164.5 | 9155.0 | 9155.0 | 3125 |
| 2025-04-25 14:41:00 | 9157.0 | 9165.0 | 9156.5 | 9160.0 | 4000 |
| 2025-04-25 14:40:00 | 9161.0 | 9164.0 | 9154.5 | 9157.5 | 4000 |
| 2025-04-25 14:39:00 | 9158.5 | 9167.5 | 9156.0 | 9164.5 | 6250 |
| 2025-04-25 14:38:00 | 9158.5 | 9169.0 | 9158.0 | 9158.5 | 9750 |
| 2025-04-25 14:37:00 | 9156.0 | 9163.5 | 9156.0 | 9158.5 | 2875 |
| 2025-04-25 14:36:00 | 9162.5 | 9164.5 | 9154.0 | 9156.0 | 3125 |
| 2025-04-25 14:35:00 | 9170.0 | 9174.5 | 9162.5 | 9162.5 | 3000 |
| 2025-04-25 14:34:00 | 9170.0 | 9170.0 | 9162.0 | 9170.0 | 1000 |
| 2025-04-25 14:33:00 | 9166.0 | 9170.0 | 9162.0 | 9170.0 | 2375 |
| 2025-04-25 14:32:00 | 9184.5 | 9184.5 | 9166.0 | 9166.0 | 3125 |
| 2025-04-25 14:31:00 | 9180.5 | 9185.0 | 9178.5 | 9184.5 | 2000 |
| 2025-04-25 14:30:00 | 9191.0 | 9191.5 | 9181.5 | 9181.5 | 1375 |
| 2025-04-25 14:29:00 | 9178.0 | 9191.0 | 9178.0 | 9191.0 | 1875 |
| 2025-04-25 14:28:00 | 9182.0 | 9187.0 | 9178.5 | 9183.5 | 1625 |
| 2025-04-25 14:27:00 | 9184.5 | 9189.5 | 9182.0 | 9182.0 | 2500 |
| 2025-04-25 14:26:00 | 9191.5 | 9193.0 | 9185.0 | 9186.0 | 1375 |
| 2025-04-25 14:25:00 | 9192.5 | 9193.0 | 9188.5 | 9191.0 | 4375 |
| 2025-04-25 14:24:00 | 9183.5 | 9193.0 | 9179.5 | 9193.0 | 1625 |
| 2025-04-25 14:23:00 | 9191.0 | 9193.0 | 9180.0 | 9180.0 | 1375 |
| 2025-04-25 14:22:00 | 9186.5 | 9192.0 | 9184.0 | 9191.0 | 1875 |
| 2025-04-25 14:21:00 | 9189.5 | 9189.5 | 9185.0 | 9186.5 | 750 |
| 2025-04-25 14:20:00 | 9184.5 | 9189.5 | 9180.0 | 9189.5 | 1125 |
| 2025-04-25 14:19:00 | 9184.0 | 9190.0 | 9184.0 | 9184.5 | 2625 |
| 2025-04-25 14:18:00 | 9192.5 | 9192.5 | 9183.0 | 9189.0 | 1625 |
| 2025-04-25 14:17:00 | 9189.0 | 9194.0 | 9188.5 | 9192.5 | 3750 |
| 2025-04-25 14:16:00 | 9184.0 | 9189.0 | 9184.0 | 9189.0 | 3125 |
| 2025-04-25 14:15:00 | 9176.5 | 9187.5 | 9174.5 | 9184.0 | 7375 |
| 2025-04-25 14:14:00 | 9174.0 | 9179.0 | 9174.0 | 9175.0 | 2625 |
| 2025-04-25 14:13:00 | 9165.0 | 9174.5 | 9162.5 | 9174.5 | 2500 |
| 2025-04-25 14:12:00 | 9170.0 | 9170.0 | 9154.0 | 9161.0 | 6500 |
| 2025-04-25 14:11:00 | 9170.5 | 9174.5 | 9168.5 | 9172.0 | 3000 |
| 2025-04-25 14:10:00 | 9168.0 | 9174.5 | 9166.0 | 9174.5 | 4750 |
| 2025-04-25 14:09:00 | 9182.5 | 9185.0 | 9165.5 | 9168.5 | 4000 |
| 2025-04-25 14:08:00 | 9186.0 | 9186.0 | 9177.0 | 9181.5 | 6375 |
| 2025-04-25 14:07:00 | 9201.0 | 9202.5 | 9182.0 | 9186.0 | 4500 |
| 2025-04-25 14:06:00 | 9205.0 | 9207.0 | 9200.0 | 9204.5 | 2125 |
| 2025-04-25 14:05:00 | 9203.0 | 9206.0 | 9201.0 | 9205.0 | 2500 |
| 2025-04-25 14:04:00 | 9197.5 | 9205.5 | 9194.0 | 9203.0 | 18250 |
| 2025-04-25 14:03:00 | 9199.5 | 9200.0 | 9195.0 | 9197.5 | 8500 |
| 2025-04-25 14:02:00 | 9195.0 | 9199.0 | 9195.0 | 9199.0 | 4625 |
| 2025-04-25 14:01:00 | 9194.5 | 9196.0 | 9190.0 | 9195.0 | 4375 |
| 2025-04-25 14:00:00 | 9195.0 | 9197.0 | 9190.0 | 9194.5 | 4625 |
| 2025-04-25 13:59:00 | 9192.5 | 9197.0 | 9190.0 | 9195.0 | 10625 |
| 2025-04-25 13:58:00 | 9195.5 | 9196.0 | 9190.5 | 9193.0 | 11875 |
| 2025-04-25 13:57:00 | 9190.0 | 9196.5 | 9190.0 | 9195.5 | 4500 |
| 2025-04-25 13:56:00 | 9189.0 | 9190.0 | 9184.5 | 9190.0 | 1750 |
| 2025-04-25 13:55:00 | 9186.5 | 9192.5 | 9186.5 | 9189.0 | 5125 |
| 2025-04-25 13:54:00 | 9181.5 | 9190.0 | 9181.5 | 9189.0 | 4250 |
| 2025-04-25 13:53:00 | 9183.5 | 9188.5 | 9182.0 | 9182.5 | 10625 |
| 2025-04-25 13:52:00 | 9191.5 | 9192.0 | 9183.5 | 9183.5 | 3625 |
| 2025-04-25 13:51:00 | 9191.0 | 9195.0 | 9188.0 | 9192.0 | 4750 |
| 2025-04-25 13:50:00 | 9177.5 | 9191.0 | 9176.5 | 9189.5 | 10500 |