La bourse est fermée

Bajaj Finserv Ltd. (BAJAJFINSV.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 615,00+19,35 (+1,21 %)
À la clôture : 03:30PM IST
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20241 596,001 633,951 591,301 615,001 615,001 748 263
29 avr. 20241 603,001 603,001 587,351 595,651 595,651 132 800
26 avr. 20241 649,051 649,051 578,451 597,351 597,355 325 417
25 avr. 20241 630,001 672,001 615,651 655,551 655,551 569 437
24 avr. 20241 625,001 648,851 618,051 630,351 630,35578 310
23 avr. 20241 628,601 652,001 616,001 621,101 621,101 297 705
22 avr. 20241 627,001 648,001 617,501 629,451 629,45703 167
19 avr. 20241 587,001 628,751 568,701 619,001 619,001 242 066
18 avr. 20241 625,001 630,101 589,301 593,901 593,901 325 537
16 avr. 20241 640,001 648,701 611,351 618,501 618,501 528 544
15 avr. 20241 672,001 692,001 654,201 656,851 656,85828 843
12 avr. 20241 700,001 706,201 689,551 698,651 698,651 312 132
10 avr. 20241 717,001 722,001 696,001 704,101 704,101 031 729
09 avr. 20241 694,951 715,001 687,251 710,401 710,401 284 145
08 avr. 20241 690,001 702,001 684,851 689,151 689,151 345 380
05 avr. 20241 658,501 681,501 651,951 677,951 677,952 364 243
04 avr. 20241 650,001 662,501 630,001 655,801 655,801 328 509
03 avr. 20241 654,001 654,851 635,001 640,351 640,351 055 536
02 avr. 20241 650,901 662,901 625,701 656,551 656,551 605 925
01 avr. 20241 659,051 674,001 640,351 646,001 646,00767 676
28 mars 20241 588,001 669,001 588,001 643,851 643,855 210 310
27 mars 20241 590,001 609,901 578,201 582,651 582,651 205 575
26 mars 20241 589,001 619,001 589,001 593,901 593,901 616 192
22 mars 20241 593,001 610,001 583,401 587,551 587,551 570 412
21 mars 20241 596,001 609,451 592,001 602,601 602,601 166 497
20 mars 20241 582,501 593,501 566,101 584,701 584,70723 724
19 mars 20241 574,051 590,001 551,101 581,501 581,501 385 006
18 mars 20241 570,951 579,151 561,001 577,051 577,05645 594
15 mars 20241 547,501 589,601 547,501 571,451 571,451 929 597
14 mars 20241 565,601 580,001 550,101 563,701 563,701 289 823
13 mars 20241 592,301 598,951 562,001 573,151 573,151 279 653
12 mars 20241 590,101 612,001 565,151 593,551 593,551 587 096
11 mars 20241 597,501 616,151 583,001 598,801 598,801 285 565
07 mars 20241 557,151 589,651 557,151 582,801 582,801 380 840
06 mars 20241 558,001 558,001 530,801 554,601 554,601 239 370
05 mars 20241 630,001 636,601 541,151 550,501 550,502 343 463
04 mars 20241 616,001 625,001 603,301 619,301 619,30589 948
01 mars 20241 597,951 620,301 595,201 613,401 613,40740 120
29 févr. 20241 584,951 603,601 568,351 593,801 593,801 352 363
28 févr. 20241 603,001 609,701 580,001 584,501 584,50790 763
27 févr. 20241 614,301 623,451 595,001 600,601 600,60931 236
26 févr. 20241 616,001 629,401 610,001 614,301 614,30742 382
23 févr. 20241 596,001 620,901 596,001 616,551 616,551 199 419
22 févr. 20241 599,001 599,001 565,851 592,551 592,551 149 519
21 févr. 20241 604,001 618,601 580,601 586,951 586,95674 394
20 févr. 20241 617,951 619,001 597,501 602,851 602,851 232 581
19 févr. 20241 576,001 625,001 572,001 620,151 620,151 162 373
16 févr. 20241 583,101 585,001 567,051 575,901 575,90850 341
15 févr. 20241 589,951 590,001 564,551 569,401 569,40803 588
14 févr. 20241 560,001 583,001 555,001 579,701 579,70763 689
13 févr. 20241 560,001 586,451 552,201 568,001 568,001 833 289
12 févr. 20241 578,751 579,301 551,501 557,251 557,25803 753
09 févr. 20241 586,251 587,301 562,701 570,951 570,951 049 368
08 févr. 20241 607,951 607,951 565,001 570,551 570,551 486 674
07 févr. 20241 609,001 623,751 589,401 596,201 596,201 477 982
06 févr. 20241 626,801 626,801 578,601 597,051 597,052 376 798
05 févr. 20241 650,001 659,901 608,551 614,901 614,902 578 535
02 févr. 20241 635,001 664,001 626,701 651,501 651,501 514 648
01 févr. 20241 632,001 632,001 613,001 622,251 622,251 352 416
31 janv. 20241 594,001 632,001 585,001 627,301 627,301 486 444
30 janv. 20241 629,001 629,001 585,001 590,551 590,554 851 835
29 janv. 20241 630,001 641,601 618,501 636,951 636,95940 220
25 janv. 20241 621,751 635,001 613,701 630,151 630,151 744 604
24 janv. 20241 594,701 622,851 578,351 620,851 620,851 393 463
23 janv. 20241 597,451 615,251 575,001 582,501 582,503 028 946
19 janv. 20241 590,951 606,351 581,001 600,501 600,501 139 473
18 janv. 20241 586,001 605,351 559,001 581,151 581,151 133 236
17 janv. 20241 614,951 622,001 578,051 586,151 586,151 488 186
16 janv. 20241 634,001 646,301 620,001 623,501 623,501 063 676
15 janv. 20241 655,001 664,151 630,051 632,401 632,401 089 891
12 janv. 20241 670,251 674,951 642,001 651,901 651,901 314 964
11 janv. 20241 679,001 702,651 660,151 669,251 669,25861 924
10 janv. 20241 685,001 685,001 658,651 671,851 671,85607 010
09 janv. 20241 710,451 715,001 674,301 682,451 682,451 235 008
08 janv. 20241 715,951 723,651 690,201 696,351 696,35684 254
05 janv. 20241 702,951 717,101 697,651 709,501 709,50835 592
04 janv. 20241 694,351 723,951 690,001 701,951 701,952 268 009
03 janv. 20241 680,001 708,001 676,001 677,651 677,65804 258
02 janv. 20241 675,901 689,851 663,451 686,201 686,201 099 965
01 janv. 20241 685,801 691,701 671,001 676,401 676,40692 280
29 déc. 20231 682,451 692,701 674,601 685,801 685,80738 203
28 déc. 20231 674,051 698,801 667,201 681,201 681,201 360 425
27 déc. 20231 657,001 674,051 653,801 669,451 669,451 181 177
26 déc. 20231 675,001 684,001 637,051 645,301 645,301 296 291
22 déc. 20231 669,001 690,001 663,601 672,051 672,051 279 614
21 déc. 20231 663,001 681,801 660,251 666,851 666,85988 034
20 déc. 20231 715,701 741,001 672,001 680,901 680,901 540 009
19 déc. 20231 725,001 726,551 696,801 709,751 709,751 214 352
18 déc. 20231 732,651 738,551 718,551 724,601 724,60696 124
15 déc. 20231 738,951 741,001 718,751 733,151 733,151 486 079
14 déc. 20231 700,001 733,901 698,001 730,951 730,952 130 836
13 déc. 20231 708,001 709,501 668,201 684,551 684,551 168 629
12 déc. 20231 704,801 719,751 700,501 706,751 706,751 390 539
11 déc. 20231 700,151 717,001 698,251 702,801 702,801 003 371
08 déc. 20231 705,001 714,551 692,501 710,151 710,151 376 050
07 déc. 20231 700,351 724,001 690,001 704,051 704,05941 890
06 déc. 20231 701,001 710,001 692,901 700,351 700,35737 176
05 déc. 20231 696,301 713,401 673,251 692,701 692,701 778 602
04 déc. 20231 700,001 714,701 685,901 696,251 696,251 419 178
01 déc. 20231 680,001 688,701 669,951 685,951 685,951 101 136
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...