Stock Details of BAJAJFINSV.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 8 |
1993.9000 |
1993.9000 |
1942.6500 |
1948.6500 |
17364 |
2026-01-23 |
| 8 |
1965.7000 |
1996.0000 |
1965.7000 |
1993.8000 |
62079 |
2026-01-22 |
| 8 |
1956.3500 |
1974.0000 |
1938.0000 |
1959.9500 |
266066 |
2026-01-21 |
| 8 |
2002.3000 |
2018.0000 |
1950.4000 |
1957.0500 |
181621 |
2026-01-20 |
| 8 |
1985.2500 |
2025.0000 |
1985.2500 |
2018.5500 |
21818 |
2026-01-19 |
| 8 |
2005.2000 |
2032.7000 |
2000.5000 |
2002.4000 |
32795 |
2026-01-16 |
| 8 |
2001.5000 |
2001.5000 |
2001.5000 |
2001.5000 |
0 |
2026-01-15 |
| 8 |
2024.1500 |
2024.1500 |
1993.6000 |
2001.5000 |
24552 |
2026-01-14 |
| 8 |
1998.9500 |
2015.0000 |
1991.8500 |
2011.4500 |
100917 |
2026-01-13 |
| 8 |
1992.0000 |
2006.5000 |
1972.2500 |
1998.6500 |
96595 |
2026-01-12 |
| 8 |
2010.0000 |
2014.2000 |
1982.6500 |
1992.7000 |
9172 |
2026-01-09 |
| 8 |
2020.2000 |
2028.0000 |
1990.5000 |
2008.7500 |
57579 |
2026-01-08 |
| 8 |
2044.0000 |
2044.0000 |
2021.7000 |
2032.4000 |
15490 |
2026-01-07 |
| 8 |
2030.6500 |
2081.5000 |
2030.6500 |
2044.2000 |
41010 |
2026-01-06 |
| 8 |
2028.0500 |
2044.2500 |
2028.0500 |
2039.3500 |
11153 |
2026-01-05 |
| 8 |
2036.6000 |
2049.3000 |
2027.0500 |
2038.2500 |
20164 |
2026-01-02 |
| 8 |
2042.5500 |
2048.0000 |
2029.0000 |
2037.0500 |
9464 |
2026-01-01 |
| 8 |
2030.0000 |
2044.5000 |
2010.5000 |
2038.8000 |
33685 |
2025-12-31 |
| 8 |
2001.6000 |
2046.0000 |
1980.5500 |
2036.7500 |
22286 |
2025-12-30 |
| 8 |
2011.3000 |
2022.0000 |
1996.7000 |
2011.7000 |
42146 |
2025-12-29 |
| 8 |
2026.9500 |
2034.9500 |
2005.2000 |
2019.0500 |
25913 |
2025-12-26 |
| 8 |
2035.8500 |
2035.8500 |
2035.8500 |
2035.8500 |
0 |
2025-12-25 |
| 8 |
2047.4000 |
2064.2500 |
2025.3000 |
2035.8500 |
22861 |
2025-12-24 |
| 8 |
2057.1001 |
2057.4500 |
2042.3500 |
2047.3500 |
14586 |
2025-12-23 |
| 8 |
2033.6000 |
2053.7500 |
2033.6000 |
2050.5500 |
42155 |
2025-12-22 |
| 8 |
2025.4500 |
2055.0000 |
2020.9000 |
2043.9000 |
25467 |
2025-12-19 |
| 8 |
2021.2000 |
2037.7000 |
2001.8500 |
2025.7500 |
14452 |
2025-12-18 |
| 8 |
2035.0000 |
2043.4500 |
2012.0000 |
2021.2000 |
217273 |
2025-12-17 |
| 8 |
2070.0000 |
2070.0000 |
2028.2000 |
2035.2500 |
20819 |
2025-12-16 |
| 8 |
2072.3000 |
2076.2000 |
2061.0000 |
2069.5000 |
19853 |
2025-12-15 |
| 8 |
2090.9500 |
2092.0000 |
2069.1499 |
2086.0000 |
10761 |
2025-12-12 |
| 8 |
2065.7000 |
2076.5500 |
2050.0000 |
2065.1001 |
12394 |
2025-12-11 |
| 8 |
2046.0500 |
2098.2000 |
2046.0500 |
2065.1499 |
17187 |
2025-12-10 |
| 8 |
2057.3000 |
2080.8000 |
2040.0000 |
2069.2500 |
16038 |
2025-12-09 |
| 8 |
2096.1001 |
2096.3999 |
2039.5000 |
2058.8999 |
11369 |
2025-12-08 |
| 8 |
2050.2000 |
2110.0000 |
2046.8500 |
2096.0500 |
48305 |
2025-12-05 |
| 8 |
2045.1000 |
2061.7500 |
2034.9500 |
2050.2000 |
11896 |
2025-12-04 |
| 8 |
2062.6001 |
2065.7000 |
2035.9500 |
2045.1000 |
9791 |
2025-12-03 |
| 8 |
2061.3000 |
2080.2500 |
2060.0000 |
2065.6499 |
25287 |
2025-12-02 |
| 8 |
2105.0000 |
2105.1001 |
2075.0000 |
2081.5500 |
15805 |
2025-12-01 |
| 8 |
2108.0000 |
2111.9500 |
2086.0000 |
2094.3501 |
19494 |
2025-11-28 |
| 8 |
2080.2000 |
2117.0000 |
2076.0000 |
2103.2500 |
50121 |
2025-11-27 |
| 8 |
2033.0000 |
2088.3501 |
2031.5000 |
2083.8000 |
39810 |
2025-11-26 |
| 8 |
2031.3500 |
2047.4000 |
2028.0000 |
2030.3500 |
18962 |
2025-11-25 |
| 8 |
2060.3501 |
2063.5000 |
2026.0000 |
2030.6000 |
28959 |
2025-11-24 |
| 8 |
2096.2500 |
2096.2500 |
2046.8500 |
2054.0000 |
20126 |
2025-11-21 |
| 8 |
2052.1499 |
2105.0000 |
2044.6500 |
2096.2000 |
104865 |
2025-11-20 |
| 8 |
2050.0000 |
2056.2500 |
2035.1000 |
2050.1001 |
15707 |
2025-11-19 |
| 8 |
2078.8501 |
2078.8501 |
2047.4500 |
2050.4500 |
18191 |
2025-11-18 |
| 8 |
2064.0000 |
2081.8501 |
2055.0000 |
2079.6499 |
9254 |
2025-11-17 |
| 8 |
2034.0500 |
2071.1001 |
2034.0500 |
2064.0000 |
19322 |
2025-11-14 |
| 8 |
2042.8500 |
2071.0000 |
2033.3500 |
2056.0500 |
43878 |
2025-11-13 |
| 8 |
2010.0500 |
2040.0000 |
1996.0000 |
2035.9000 |
54088 |
2025-11-12 |
| 8 |
2091.7000 |
2093.0500 |
1953.3000 |
1987.7500 |
187053 |
2025-11-11 |
| 8 |
2119.8000 |
2126.9500 |
2099.0500 |
2120.4500 |
21286 |
2025-11-10 |
| 8 |
2060.0000 |
2112.0000 |
2042.0500 |
2104.2500 |
22330 |
2025-11-07 |
| 8 |
2070.1001 |
2079.5000 |
2058.0000 |
2063.8501 |
6078 |
2025-11-06 |
| 8 |
2073.0500 |
2073.0500 |
2073.0500 |
2073.0500 |
0 |
2025-11-05 |
| 8 |
2094.3999 |
2099.0000 |
2061.5500 |
2073.0500 |
16899 |
2025-11-04 |
| 8 |
2088.2000 |
2099.8999 |
2071.0000 |
2081.8999 |
20117 |
2025-11-03 |
| 8 |
2117.0000 |
2128.6001 |
2085.0000 |
2088.2000 |
19414 |
2025-10-31 |
| 8 |
2132.2000 |
2145.0000 |
2102.5500 |
2114.6001 |
21853 |
2025-10-30 |
| 8 |
2148.0000 |
2148.0000 |
2124.0000 |
2136.5500 |
25546 |
2025-10-29 |
| 8 |
2150.2500 |
2189.1499 |
2124.0000 |
2140.9500 |
36875 |
2025-10-28 |
| 8 |
2155.1001 |
2177.6001 |
2150.0000 |
2169.6001 |
26340 |
2025-10-27 |
| 8 |
2175.8501 |
2183.7500 |
2145.2000 |
2159.6499 |
18752 |
2025-10-24 |
| 8 |
2179.9500 |
2194.6499 |
2158.6499 |
2175.8501 |
79426 |
2025-10-23 |
| 8 |
2154.2500 |
2184.3000 |
2134.0000 |
2169.8000 |
21584 |
2025-10-21 |
| 8 |
2084.5000 |
2149.0000 |
2084.5000 |
2139.4500 |
64613 |
2025-10-20 |
| 8 |
2081.0500 |
2104.8000 |
2076.8000 |
2082.8000 |
29107 |
2025-10-17 |
| 8 |
2088.0500 |
2099.9500 |
2077.5000 |
2090.5500 |
195258 |
2025-10-16 |
| 8 |
2020.3000 |
2088.0000 |
2020.3000 |
2082.1001 |
166785 |
2025-10-15 |
| 8 |
2021.4500 |
2035.9000 |
2006.6000 |
2018.4500 |
26499 |
2025-10-14 |
| 8 |
1991.3000 |
2024.0500 |
1991.3000 |
2020.9000 |
27054 |
2025-10-13 |
| 8 |
2009.9500 |
2025.1000 |
2000.6500 |
2004.3000 |
17783 |
2025-10-10 |
| 8 |
2037.8000 |
2037.8000 |
2005.0500 |
2013.5500 |
14523 |
2025-10-09 |
| 8 |
2027.9500 |
2036.2500 |
2005.0000 |
2012.6500 |
10107 |
2025-10-08 |
| 8 |
2049.6001 |
2056.8000 |
2027.4000 |
2031.4500 |
25199 |
2025-10-07 |
| 8 |
2000.0000 |
2042.2500 |
1997.5500 |
2033.6000 |
42692 |
2025-10-06 |
| 8 |
2002.3500 |
2013.9500 |
1969.0000 |
1999.8000 |
23720 |
2025-10-03 |
| 8 |
2007.9500 |
2007.9500 |
2007.9500 |
2007.9500 |
0 |
2025-10-02 |
| 8 |
1996.7000 |
2012.2500 |
1980.0000 |
2007.9500 |
19237 |
2025-10-01 |
| 8 |
2029.9500 |
2034.3500 |
2002.0000 |
2006.9000 |
7956 |
2025-09-30 |
| 8 |
2005.1500 |
2031.0500 |
1995.0000 |
2020.7500 |
52435 |
2025-09-29 |
| 8 |
2049.8501 |
2049.8501 |
1996.0000 |
2003.0500 |
17707 |
2025-09-26 |
| 8 |
2048.1499 |
2071.8999 |
2031.7000 |
2035.3000 |
72513 |
2025-09-25 |
| 8 |
2093.8501 |
2093.8501 |
2062.1001 |
2068.2000 |
94516 |
2025-09-24 |
| 8 |
2040.0500 |
2091.7500 |
2040.0500 |
2083.8000 |
29750 |
2025-09-23 |
| 8 |
2055.5500 |
2080.9500 |
2055.5500 |
2069.3999 |
32591 |
2025-09-22 |
| 8 |
2069.1499 |
2076.0500 |
2053.0500 |
2067.7500 |
85099 |
2025-09-19 |
| 8 |
2081.2500 |
2081.2500 |
2046.0000 |
2069.1499 |
33864 |
2025-09-18 |
| 8 |
2079.4500 |
2090.0000 |
2055.0500 |
2056.6001 |
63552 |
2025-09-17 |
| 8 |
2089.6499 |
2104.8501 |
2076.0000 |
2079.8000 |
37208 |
2025-09-16 |
| 8 |
2070.7000 |
2096.0000 |
2068.7500 |
2079.3000 |
72827 |
2025-09-15 |
| 8 |
2040.0000 |
2087.0000 |
2035.1000 |
2082.5500 |
76567 |
2025-09-12 |
| 8 |
2031.0500 |
2048.3000 |
2027.6500 |
2036.5500 |
61982 |
2025-09-11 |
| 8 |
2025.1500 |
2047.1500 |
2025.1500 |
2037.5000 |
63040 |
2025-09-10 |
| 8 |
2010.0000 |
2038.0000 |
2010.0000 |
2024.4000 |
113956 |
2025-09-09 |
| 8 |
2014.1000 |
2024.1000 |
2006.7500 |
2008.2500 |
11844 |
2025-09-08 |
| 8 |
2014.8500 |
2023.0000 |
2002.0500 |
2014.1000 |
107662 |
2025-09-05 |
| 8 |
1979.9500 |
2034.4000 |
1976.9000 |
2002.2000 |
126551 |
2025-09-04 |
| 8 |
1947.9500 |
1971.0000 |
1947.9500 |
1966.3000 |
125634 |
2025-09-03 |
| 8 |
1952.4500 |
1958.0000 |
1938.6000 |
1955.7500 |
15561 |
2025-09-02 |
| 8 |
1913.3000 |
1946.0000 |
1913.3000 |
1944.6500 |
11945 |
2025-09-01 |
| 8 |
1917.0500 |
1930.3000 |
1908.3500 |
1912.4500 |
11393 |
2025-08-29 |
| 8 |
1924.2000 |
1939.4500 |
1910.1000 |
1914.9000 |
18559 |
2025-08-28 |
| 8 |
1924.2000 |
1924.2000 |
1924.2000 |
1924.2000 |
0 |
2025-08-27 |
| 8 |
1953.2000 |
1963.2000 |
1916.9000 |
1924.2000 |
28208 |
2025-08-26 |
| 8 |
1963.0000 |
1967.0000 |
1953.1500 |
1963.5000 |
16290 |
2025-08-25 |
| 8 |
1965.2000 |
1977.7000 |
1964.0000 |
1965.4000 |
12940 |
2025-08-22 |
| 8 |
1998.7500 |
1998.7500 |
1973.5000 |
1979.3000 |
56794 |
2025-08-21 |
| 8 |
1972.2500 |
1975.0000 |
1950.0000 |
1957.5000 |
18953 |
2025-08-20 |
| 8 |
1998.9500 |
1998.9500 |
1965.0000 |
1971.9000 |
29628 |
2025-08-19 |
| 8 |
1953.5500 |
2016.0000 |
1953.4500 |
1993.7000 |
43218 |
2025-08-18 |
| 8 |
1914.0000 |
1939.0000 |
1912.6500 |
1924.4000 |
10192 |
2025-08-14 |
| 8 |
1923.9500 |
1923.9500 |
1892.7000 |
1913.6000 |
20222 |
2025-08-13 |
| 8 |
1924.0000 |
1934.0000 |
1905.0000 |
1908.1500 |
30578 |
2025-08-12 |
| 8 |
1917.9000 |
1928.6500 |
1903.1000 |
1924.0500 |
31441 |
2025-08-11 |
| 8 |
1920.9500 |
1929.6000 |
1906.4000 |
1919.2000 |
17507 |
2025-08-08 |
| 8 |
1915.7500 |
1932.1500 |
1890.8500 |
1913.8000 |
15307 |
2025-08-07 |
| 8 |
1921.0500 |
1946.3000 |
1912.3500 |
1923.8000 |
42228 |
2025-08-06 |
| 8 |
1933.1500 |
1942.5500 |
1917.0000 |
1939.4500 |
14266 |
2025-08-05 |
| 8 |
1925.3000 |
1943.0000 |
1924.0000 |
1933.2000 |
39089 |
2025-08-04 |
| 8 |
1941.0500 |
1977.8500 |
1911.5000 |
1915.7000 |
32779 |
2025-08-01 |
| 8 |
1955.0000 |
1967.3500 |
1942.0000 |
1948.2000 |
22485 |
2025-07-31 |
| 8 |
1978.0000 |
1989.4000 |
1945.3500 |
1959.4500 |
30303 |
2025-07-30 |
| 8 |
1970.0500 |
1983.0500 |
1944.9500 |
1973.8000 |
15682 |
2025-07-29 |
| 8 |
1986.1500 |
2022.0000 |
1971.6000 |
1976.8000 |
42334 |
2025-07-28 |
| 8 |
1999.0500 |
1999.0500 |
1934.1500 |
1985.5500 |
120224 |
2025-07-25 |
| 8 |
2060.9500 |
2060.9500 |
2025.2000 |
2032.0500 |
26040 |
2025-07-24 |
| 8 |
2040.0000 |
2063.8000 |
2033.7500 |
2060.9500 |
15679 |
2025-07-23 |
| 8 |
2050.8501 |
2050.8501 |
2016.3000 |
2039.2000 |
17603 |
2025-07-22 |
| 8 |
2026.0000 |
2056.3999 |
2019.1500 |
2053.7000 |
35866 |
2025-07-21 |
| 8 |
2023.1500 |
2038.7500 |
2006.6500 |
2029.4000 |
68709 |
2025-07-18 |
| 8 |
2039.7000 |
2046.4000 |
2020.0500 |
2026.6500 |
9245 |
2025-07-17 |
| 8 |
2030.5000 |
2044.0000 |
2018.6000 |
2035.3500 |
21412 |
2025-07-16 |
| 8 |
2001.1500 |
2045.0000 |
2001.1500 |
2037.4500 |
15114 |
2025-07-15 |
| 8 |
2015.9000 |
2015.9000 |
1990.0000 |
2003.6500 |
7857 |
2025-07-14 |
| 8 |
2034.0000 |
2039.3500 |
2001.1000 |
2016.4500 |
13194 |
2025-07-11 |
| 8 |
2024.6000 |
2048.3000 |
2024.0000 |
2039.1000 |
15745 |
2025-07-10 |