Stock Details of BAJFINANCE.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 7 |
940.1500 |
951.3500 |
926.4000 |
927.8500 |
241143 |
2026-01-23 |
| 7 |
943.9500 |
947.6500 |
934.7500 |
943.0000 |
708936 |
2026-01-22 |
| 7 |
929.7000 |
947.0000 |
921.1000 |
936.1000 |
565563 |
2026-01-21 |
| 7 |
976.0000 |
976.0000 |
928.0500 |
933.5000 |
355589 |
2026-01-20 |
| 7 |
947.1500 |
973.0000 |
947.1500 |
971.2000 |
277310 |
2026-01-19 |
| 7 |
935.0000 |
963.0000 |
935.0000 |
950.5000 |
356791 |
2026-01-16 |
| 7 |
948.0000 |
953.9000 |
943.5000 |
946.1000 |
370056 |
2026-01-14 |
| 7 |
950.0000 |
955.6000 |
939.0000 |
948.8500 |
268989 |
2026-01-13 |
| 7 |
958.0000 |
961.0000 |
939.8500 |
951.6500 |
277089 |
2026-01-12 |
| 7 |
970.0000 |
983.0000 |
953.9500 |
960.5500 |
126661 |
2026-01-09 |
| 7 |
969.0000 |
978.1500 |
965.1500 |
971.8000 |
429941 |
2026-01-08 |
| 7 |
976.0000 |
976.4000 |
965.5500 |
969.0000 |
203288 |
2026-01-07 |
| 7 |
981.5500 |
987.0000 |
973.5000 |
977.8500 |
436480 |
2026-01-06 |
| 7 |
984.7500 |
999.5500 |
975.2000 |
978.6500 |
857613 |
2026-01-05 |
| 7 |
976.9000 |
993.8000 |
961.8000 |
990.6500 |
125019 |
2026-01-02 |
| 7 |
988.0000 |
988.0000 |
968.9500 |
972.2000 |
374510 |
2026-01-01 |
| 7 |
994.2500 |
994.2500 |
978.3500 |
986.6500 |
441735 |
2025-12-31 |
| 7 |
995.3000 |
997.3500 |
987.4000 |
989.3000 |
200455 |
2025-12-30 |
| 7 |
1000.2000 |
1005.8000 |
990.0000 |
997.6000 |
591393 |
2025-12-29 |
| 7 |
1009.1000 |
1009.2500 |
997.4500 |
999.8000 |
285386 |
2025-12-26 |
| 7 |
1015.9000 |
1037.4500 |
1006.0000 |
1014.8500 |
402310 |
2025-12-24 |
| 7 |
1013.0000 |
1018.0000 |
1006.0500 |
1011.4000 |
194588 |
2025-12-23 |
| 7 |
1013.4500 |
1014.9000 |
1005.0000 |
1007.5000 |
86216 |
2025-12-22 |
| 7 |
1001.2000 |
1014.1000 |
1001.2000 |
1008.0000 |
66984 |
2025-12-19 |
| 7 |
1003.7500 |
1009.2000 |
995.0000 |
1000.0000 |
629574 |
2025-12-18 |
| 7 |
998.5500 |
1010.9500 |
995.5000 |
999.8000 |
187486 |
2025-12-17 |
| 7 |
1006.5000 |
1010.0000 |
997.0000 |
998.5000 |
1009508 |
2025-12-16 |
| 7 |
1017.2500 |
1017.2500 |
1007.6500 |
1012.7500 |
404128 |
2025-12-15 |
| 7 |
1004.9500 |
1020.7500 |
1003.5000 |
1017.4500 |
312198 |
2025-12-12 |
| 7 |
1010.2000 |
1020.6000 |
1000.5000 |
1005.9000 |
390003 |
2025-12-11 |
| 7 |
1017.5000 |
1021.3500 |
1007.5500 |
1010.4000 |
91860 |
2025-12-10 |
| 7 |
1022.1000 |
1025.1500 |
1014.0000 |
1016.5000 |
97342 |
2025-12-09 |
| 7 |
1046.1000 |
1048.4500 |
1023.0000 |
1026.2500 |
212865 |
2025-12-08 |
| 7 |
1029.9500 |
1061.0000 |
1027.8500 |
1048.4500 |
295030 |
2025-12-05 |
| 7 |
1015.7500 |
1030.7000 |
1015.7500 |
1029.0500 |
439482 |
2025-12-04 |
| 7 |
1024.2000 |
1025.7500 |
1013.6500 |
1020.1000 |
116100 |
2025-12-03 |
| 7 |
1014.0000 |
1036.0000 |
1014.0000 |
1025.2500 |
96988 |
2025-12-02 |
| 7 |
1040.7500 |
1044.8500 |
1019.1500 |
1020.5000 |
246059 |
2025-12-01 |
| 7 |
1035.2000 |
1043.4500 |
1030.8000 |
1037.6500 |
130633 |
2025-11-28 |
| 7 |
1016.0000 |
1044.8000 |
1009.7000 |
1033.7000 |
778754 |
2025-11-27 |
| 7 |
986.0000 |
1012.8000 |
981.4500 |
1010.8000 |
139797 |
2025-11-26 |
| 7 |
996.0000 |
996.1000 |
985.0000 |
986.0000 |
93929 |
2025-11-25 |
| 7 |
1001.2000 |
1009.5000 |
992.0000 |
993.9500 |
354225 |
2025-11-24 |
| 7 |
1020.0000 |
1027.6000 |
1002.4500 |
1004.9500 |
118318 |
2025-11-21 |
| 7 |
1007.6500 |
1031.2000 |
1007.6500 |
1028.5000 |
464314 |
2025-11-20 |
| 7 |
1011.5500 |
1016.2500 |
1004.7500 |
1005.5500 |
682218 |
2025-11-19 |
| 7 |
1026.1500 |
1026.1500 |
1012.0000 |
1013.5500 |
82122 |
2025-11-18 |
| 7 |
1024.1000 |
1033.0000 |
1017.0000 |
1026.4500 |
108148 |
2025-11-17 |
| 7 |
1004.9000 |
1019.8500 |
1003.0000 |
1018.2000 |
71137 |
2025-11-14 |
| 7 |
1011.9000 |
1019.8500 |
1003.3500 |
1005.1500 |
916763 |
2025-11-13 |
| 7 |
1009.1000 |
1018.4500 |
1009.1000 |
1011.9000 |
429379 |
2025-11-12 |
| 7 |
1042.0500 |
1044.6500 |
997.0000 |
1005.3500 |
1101846 |
2025-11-11 |
| 7 |
1069.4000 |
1087.9000 |
1063.0500 |
1085.4000 |
392999 |
2025-11-10 |
| 7 |
1040.5500 |
1077.0000 |
1034.4000 |
1066.6500 |
147839 |
2025-11-07 |
| 7 |
1042.1000 |
1053.0000 |
1037.0500 |
1041.6000 |
560302 |
2025-11-06 |
| 7 |
1044.0000 |
1060.4500 |
1035.5000 |
1056.9500 |
138003 |
2025-11-04 |
| 7 |
1035.8500 |
1047.7000 |
1031.5000 |
1042.9000 |
79226 |
2025-11-03 |
| 7 |
1052.1000 |
1069.7000 |
1041.5000 |
1042.6000 |
190124 |
2025-10-31 |
| 7 |
1063.2000 |
1066.7500 |
1045.1000 |
1051.9500 |
466151 |
2025-10-30 |
| 7 |
1065.9500 |
1079.4000 |
1061.0000 |
1063.0000 |
93566 |
2025-10-29 |
| 7 |
1081.9000 |
1087.9000 |
1063.1000 |
1074.8000 |
349044 |
2025-10-28 |
| 7 |
1091.0000 |
1091.0000 |
1076.0000 |
1084.2000 |
380679 |
2025-10-27 |
| 7 |
1094.2000 |
1098.5000 |
1087.1000 |
1089.3500 |
233312 |
2025-10-24 |
| 7 |
1090.0000 |
1102.4500 |
1084.1000 |
1094.2000 |
604530 |
2025-10-23 |
| 7 |
1089.9500 |
1089.9500 |
1081.5000 |
1086.7000 |
85058 |
2025-10-21 |
| 7 |
1080.0500 |
1086.3500 |
1072.1000 |
1080.9500 |
319272 |
2025-10-20 |
| 7 |
1060.0000 |
1076.4500 |
1058.0000 |
1070.1500 |
407793 |
2025-10-17 |
| 7 |
1060.1000 |
1081.5000 |
1059.0000 |
1065.8000 |
1608807 |
2025-10-16 |
| 7 |
1030.7500 |
1062.0000 |
1018.6000 |
1059.6500 |
422354 |
2025-10-15 |
| 7 |
1040.0000 |
1042.6000 |
1011.3500 |
1018.6000 |
269610 |
2025-10-14 |
| 7 |
1028.0000 |
1039.6000 |
1022.0000 |
1037.2500 |
146102 |
2025-10-13 |
| 7 |
1020.0000 |
1027.5000 |
1017.0000 |
1023.7000 |
187341 |
2025-10-10 |
| 7 |
1024.7500 |
1029.0000 |
1014.9000 |
1024.2000 |
606004 |
2025-10-09 |
| 7 |
1015.0000 |
1027.9500 |
1014.0000 |
1023.0000 |
358616 |
2025-10-08 |
| 7 |
1007.5500 |
1029.5000 |
1007.5500 |
1017.8000 |
830860 |
2025-10-07 |
| 7 |
990.5000 |
1023.0000 |
990.5000 |
1008.9000 |
276964 |
2025-10-06 |
| 7 |
979.0000 |
992.0000 |
972.3500 |
989.6500 |
105157 |
2025-10-03 |
| 7 |
992.1500 |
999.5500 |
978.0000 |
987.6000 |
666162 |
2025-10-01 |
| 7 |
991.1000 |
1002.2000 |
990.0500 |
998.6000 |
127803 |
2025-09-30 |
| 7 |
992.0000 |
997.4500 |
981.0500 |
991.1000 |
156256 |
2025-09-29 |
| 7 |
1011.9500 |
1011.9500 |
981.0000 |
985.0000 |
270333 |
2025-09-26 |
| 7 |
1023.0000 |
1031.0000 |
1007.5500 |
1012.8500 |
687152 |
2025-09-25 |
| 7 |
1025.4000 |
1035.9500 |
1020.4000 |
1029.9000 |
693680 |
2025-09-24 |
| 7 |
1005.9500 |
1028.6000 |
1003.3000 |
1025.6500 |
429989 |
2025-09-23 |
| 7 |
986.5500 |
1010.9500 |
986.5500 |
1006.0000 |
497334 |
2025-09-22 |
| 7 |
992.0000 |
996.0000 |
988.3500 |
993.0000 |
380748 |
2025-09-19 |
| 7 |
1009.9500 |
1009.9500 |
990.4000 |
998.1500 |
480162 |
2025-09-18 |
| 7 |
1007.2000 |
1011.4000 |
1000.7000 |
1006.5000 |
486322 |
2025-09-17 |
| 7 |
1009.9500 |
1015.1000 |
1000.0000 |
1003.0500 |
416291 |
2025-09-16 |
| 7 |
999.0000 |
1025.7500 |
998.9500 |
1010.0500 |
340022 |
2025-09-15 |
| 7 |
976.0500 |
1004.6000 |
970.8000 |
1003.2000 |
451076 |
2025-09-12 |
| 7 |
968.0500 |
976.0000 |
965.5000 |
970.1500 |
687682 |
2025-09-11 |
| 7 |
953.9500 |
969.5000 |
947.7000 |
968.0500 |
279991 |
2025-09-10 |
| 7 |
944.2500 |
949.4500 |
940.3500 |
948.1000 |
108863 |
2025-09-09 |
| 7 |
935.1000 |
949.6000 |
935.1000 |
944.2500 |
231782 |
2025-09-08 |
| 7 |
940.8500 |
941.7500 |
932.1500 |
937.6500 |
376518 |
2025-09-05 |
| 7 |
915.0000 |
948.2000 |
912.9000 |
934.8500 |
1990383 |
2025-09-04 |
| 7 |
896.8500 |
898.8000 |
880.0500 |
896.5000 |
148427 |
2025-09-03 |
| 7 |
897.0000 |
899.5000 |
886.5000 |
890.4500 |
141332 |
2025-09-02 |
| 7 |
877.8000 |
894.7000 |
877.8000 |
889.0500 |
110058 |
2025-09-01 |
| 7 |
870.0000 |
887.9500 |
870.0000 |
877.8000 |
235969 |
2025-08-29 |
| 7 |
870.2000 |
884.8000 |
870.0000 |
877.0500 |
254874 |
2025-08-28 |
| 7 |
901.6000 |
901.6000 |
873.3000 |
876.5000 |
595684 |
2025-08-26 |
| 7 |
902.9500 |
908.0000 |
898.4000 |
900.5000 |
583088 |
2025-08-25 |
| 7 |
895.7000 |
903.9000 |
891.5500 |
894.6500 |
412051 |
2025-08-22 |
| 7 |
887.7500 |
901.3000 |
884.0000 |
895.7000 |
206716 |
2025-08-21 |
| 7 |
899.1000 |
902.3500 |
886.2000 |
887.7000 |
250320 |
2025-08-20 |
| 7 |
905.1000 |
910.1000 |
890.5000 |
902.5000 |
174893 |
2025-08-19 |
| 7 |
875.0500 |
919.1500 |
875.0500 |
905.1000 |
1221675 |
2025-08-18 |
| 7 |
860.0000 |
866.9500 |
855.3000 |
861.8000 |
170385 |
2025-08-14 |
| 7 |
856.6500 |
863.7500 |
848.6500 |
860.4500 |
311401 |
2025-08-13 |
| 7 |
878.0000 |
884.4000 |
852.0000 |
852.9000 |
346528 |
2025-08-12 |
| 7 |
876.2000 |
885.0000 |
873.0000 |
878.1000 |
198560 |
2025-08-11 |
| 7 |
875.0500 |
888.0000 |
875.0500 |
877.2500 |
155513 |
2025-08-08 |
| 7 |
871.8500 |
882.4000 |
867.0000 |
878.8000 |
137564 |
2025-08-07 |
| 7 |
889.9500 |
895.5000 |
874.8500 |
876.5500 |
96878 |
2025-08-06 |
| 7 |
888.4500 |
893.5000 |
882.5000 |
891.4500 |
232093 |
2025-08-05 |
| 7 |
873.0500 |
886.4500 |
873.0500 |
885.3500 |
225120 |
2025-08-04 |
| 7 |
880.8500 |
895.6000 |
872.5500 |
876.9500 |
285195 |
2025-08-01 |
| 7 |
866.3500 |
887.8000 |
866.3500 |
880.7500 |
227623 |
2025-07-31 |
| 7 |
887.0500 |
892.5500 |
875.0000 |
885.0000 |
297341 |
2025-07-30 |
| 7 |
877.0000 |
893.8500 |
873.0500 |
886.7000 |
1154746 |
2025-07-29 |
| 7 |
910.0000 |
913.9500 |
879.2500 |
880.4000 |
374690 |
2025-07-28 |
| 7 |
908.0000 |
924.9000 |
897.6500 |
913.6500 |
1077459 |
2025-07-25 |
| 7 |
968.4000 |
969.9000 |
954.0000 |
959.0000 |
199327 |
2025-07-24 |
| 7 |
952.9500 |
970.5500 |
952.9500 |
968.2000 |
472259 |
2025-07-23 |
| 7 |
953.0000 |
961.7500 |
939.9000 |
952.4000 |
532983 |
2025-07-22 |
| 7 |
937.3000 |
951.0000 |
937.3000 |
948.9500 |
234485 |
2025-07-21 |
| 7 |
923.7000 |
944.6500 |
920.0500 |
941.8500 |
550274 |
2025-07-18 |
| 7 |
925.0000 |
926.7500 |
916.2500 |
923.9000 |
261045 |
2025-07-17 |
| 7 |
927.9500 |
927.9500 |
919.2000 |
921.6500 |
85057 |
2025-07-16 |
| 7 |
920.0000 |
930.4000 |
918.4000 |
928.2000 |
95991 |
2025-07-15 |
| 7 |
931.9500 |
931.9500 |
911.5500 |
918.9500 |
114340 |
2025-07-14 |
| 7 |
939.9500 |
946.1000 |
932.0500 |
933.3500 |
132956 |
2025-07-11 |
| 7 |
945.9500 |
951.9000 |
941.2500 |
947.1500 |
127915 |
2025-07-10 |
| 7 |
927.6500 |
945.9000 |
924.1500 |
940.4000 |
192107 |
2025-07-09 |
| 7 |
919.0000 |
929.7000 |
919.0000 |
927.4000 |
483246 |
2025-07-08 |
| 7 |
926.9500 |
930.9000 |
918.2000 |
924.5500 |
121350 |
2025-07-07 |