La bourse ferme dans 1 h 17 min

Bajaj Finance Limited (BAJFINANCE.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
6 917,60+215,10 (+3,21 %)
À la clôture : 03:50PM IST
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20246 900,106 990,456 830,006 917,606 917,60113 628
31 mai 20246 687,456 769,856 660,556 702,506 702,5035 738
30 mai 20246 790,006 796,456 596,256 615,456 615,4568 510
29 mai 20246 865,056 904,206 787,056 810,206 810,2036 694
28 mai 20246 919,956 947,106 855,656 874,506 874,5031 045
27 mai 20246 865,006 956,506 811,006 893,856 893,8563 136
24 mai 20246 829,806 910,306 795,306 838,256 838,2541 739
23 mai 20246 750,706 850,006 730,006 826,256 826,2547 491
22 mai 20246 780,006 780,006 730,006 747,856 747,8526 824
21 mai 20246 720,006 785,356 704,606 748,256 748,2531 219
17 mai 20246 745,006 778,506 702,406 728,156 728,1518 776
16 mai 20246 700,006 759,006 625,106 745,206 745,2059 177
15 mai 20246 723,956 730,006 646,356 680,756 680,7566 610
14 mai 20246 715,006 740,006 658,606 676,956 676,9526 814
13 mai 20246 698,656 742,906 620,006 715,406 715,4046 767
10 mai 20246 630,006 699,756 603,056 685,306 685,3091 289
09 mai 20246 840,006 840,006 583,606 605,456 605,45118 601
08 mai 20246 863,006 879,206 787,556 800,206 800,2020 609
07 mai 20246 887,006 940,006 787,006 872,506 872,5076 246
06 mai 20247 019,957 019,956 844,906 861,056 861,0584 339
03 mai 20247 350,007 400,006 909,506 932,806 932,80208 302
02 mai 20246 850,056 972,456 850,056 881,006 881,0081 298
30 avr. 20246 836,806 972,406 821,656 931,056 931,05104 673
29 avr. 20246 839,156 839,156 710,456 827,406 827,4043 786
26 avr. 20247 008,607 008,606 691,406 729,856 729,85357 244
25 avr. 20247 330,007 362,957 129,357 293,907 293,9027 181
24 avr. 20247 285,857 417,007 250,057 327,707 327,7017 956
23 avr. 20247 300,007 337,507 237,657 259,257 259,2525 665
22 avr. 20247 150,407 299,007 150,407 290,707 290,7082 569
19 avr. 20246 849,957 150,606 811,057 122,307 122,3038 168
18 avr. 20246 945,256 992,256 868,006 889,256 889,2535 081
16 avr. 20247 001,357 037,006 934,006 947,356 947,3563 396
15 avr. 20247 081,507 198,007 061,557 075,007 075,0015 603
12 avr. 20247 230,007 263,357 154,607 226,007 226,0048 587
10 avr. 20247 221,057 250,907 161,407 229,107 229,1024 050
09 avr. 20247 215,007 234,757 125,007 192,907 192,9032 314
08 avr. 20247 200,057 220,357 143,107 178,607 178,608 807
05 avr. 20247 263,957 263,957 158,007 175,207 175,2032 545
04 avr. 20247 325,057 345,007 257,757 282,207 282,2028 862
03 avr. 20247 200,007 320,007 182,207 308,207 308,2051 915
02 avr. 20247 250,007 250,007 133,857 207,657 207,6518 081
01 avr. 20247 269,257 340,007 220,457 249,107 249,1021 651
28 mars 20247 038,007 349,657 038,007 240,357 240,35218 738
27 mars 20246 950,007 045,006 902,357 023,207 023,2080 002
26 mars 20246 710,306 943,006 710,306 910,356 910,35104 295
22 mars 20246 690,056 800,006 690,056 763,106 763,1027 202
21 mars 20246 700,656 771,856 660,006 715,706 715,7026 043
20 mars 20246 600,056 729,906 600,056 647,056 647,0529 864
19 mars 20246 510,006 665,006 505,056 592,256 592,2520 684
18 mars 20246 527,356 557,056 458,006 502,656 502,6543 755
15 mars 20246 386,606 578,706 360,356 513,206 513,2051 876
14 mars 20246 455,106 470,006 300,656 392,106 392,1019 172
13 mars 20246 434,106 515,006 390,056 455,256 455,2522 900
12 mars 20246 412,006 483,256 343,206 434,106 434,1044 397
11 mars 20246 555,506 555,506 406,006 456,206 456,2030 125
07 mars 20246 350,006 467,306 330,556 419,306 419,30104 593
06 mars 20246 326,356 347,156 190,006 311,256 311,25138 896
05 mars 20246 588,256 635,006 275,006 325,256 325,2573 014
04 mars 20246 586,356 638,006 560,006 600,456 600,4524 162
01 mars 20246 519,956 607,006 503,006 571,006 571,0038 718
29 févr. 20246 495,006 537,006 368,006 495,906 495,9083 113
28 févr. 20246 555,206 595,006 476,456 499,956 499,9522 995
27 févr. 20246 664,806 664,806 493,806 555,156 555,1534 890
26 févr. 20246 678,456 708,506 623,156 641,106 641,1031 956
23 févr. 20246 691,056 718,206 637,006 698,306 698,3033 598
22 févr. 20246 747,356 747,356 560,056 673,956 673,9548 985
21 févr. 20246 824,456 824,456 667,306 687,856 687,8552 223
20 févr. 20246 724,906 791,006 681,006 768,656 768,6570 013
19 févr. 20246 641,006 805,956 630,006 714,606 714,6067 941
16 févr. 20246 698,456 698,456 601,606 621,256 621,2589 473
15 févr. 20246 645,706 675,006 586,006 619,906 619,9043 601
14 févr. 20246 599,906 655,006 548,006 645,706 645,7024 077
13 févr. 20246 600,006 639,356 555,006 603,056 603,0532 181
12 févr. 20246 654,956 670,356 551,006 575,606 575,6072 717
09 févr. 20246 597,356 675,006 573,506 654,806 654,8058 126
08 févr. 20246 717,756 740,006 540,006 577,906 577,90150 590
07 févr. 20246 637,056 733,256 627,006 717,706 717,7066 911
06 févr. 20246 669,956 697,006 535,156 601,806 601,8046 142
05 févr. 20246 894,756 894,756 591,106 605,906 605,9085 563
02 févr. 20246 744,056 909,956 744,056 847,706 847,70110 062
01 févr. 20246 870,006 879,956 735,006 743,806 743,80121 495
31 janv. 20246 827,006 920,206 815,606 863,806 863,8052 244
30 janv. 20246 993,006 993,006 806,006 815,606 815,60257 994
29 janv. 20247 099,907 224,857 090,657 187,507 187,5019 036
25 janv. 20247 055,007 125,007 039,007 085,157 085,1571 544
24 janv. 20247 095,157 108,757 000,007 058,807 058,8048 582
23 janv. 20247 340,107 350,007 050,007 070,707 070,7096 657
19 janv. 20247 350,007 386,007 259,657 320,357 320,3550 511
18 janv. 2024------
17 janv. 20247 300,007 475,007 300,007 357,157 357,1547 683
16 janv. 20247 475,007 613,757 430,007 472,707 472,7041 869
15 janv. 20247 662,107 690,007 455,157 476,507 476,5038 774
12 janv. 20247 675,857 717,807 615,007 655,357 655,3535 033
11 janv. 20247 684,657 792,457 651,607 670,707 670,7016 883
10 janv. 20247 719,907 732,507 660,007 678,207 678,2023 975
09 janv. 20247 829,957 829,957 699,057 721,257 721,25136 202
08 janv. 20247 676,807 829,807 632,307 734,057 734,0519 108
05 janv. 20247 727,107 788,007 675,007 710,557 710,55327 621
04 janv. 20247 545,107 732,007 545,107 704,257 704,2560 758
03 janv. 20247 431,107 485,207 365,457 382,157 382,1538 253
*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...