Bajaj Finserv Limited BAJAJFINSV
NSE · Hindistan · Finans
INR 1.732,60+1,60 (+%0,09)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.732,60 | +%0,09 | INR 1.723,00 | INR 1.734,90 | INR 1.703,40 | 2,29M |
| 2026-09-30 | INR 1.731,00 | -%0,65 | INR 1.742,40 | INR 1.748,00 | INR 1.702,10 | 1,09M |
| 2026-09-29 | INR 1.742,40 | -%0,55 | INR 1.758,80 | INR 1.758,80 | INR 1.730,00 | 858,90K |
| 2026-09-28 | INR 1.752,00 | -%1,07 | INR 1.767,00 | INR 1.769,00 | INR 1.739,10 | 536,95K |
| 2026-09-25 | INR 1.771,00 | +%0,49 | INR 1.774,00 | INR 1.778,10 | INR 1.755,00 | 1,42M |
| 2026-09-24 | INR 1.762,30 | -%4,56 | INR 1.818,00 | INR 1.818,00 | INR 1.760,90 | 1,52M |
| 2026-09-23 | INR 1.846,50 | +%1,27 | INR 1.825,00 | INR 1.864,80 | INR 1.825,00 | 746,62K |
| 2026-09-22 | INR 1.823,40 | -%1,43 | INR 1.862,70 | INR 1.863,00 | INR 1.823,40 | 405,05K |
| 2026-09-21 | INR 1.849,80 | -%0,15 | INR 1.860,20 | INR 1.864,00 | INR 1.849,20 | 269,96K |
| 2026-09-18 | INR 1.852,50 | -%0,36 | INR 1.857,20 | INR 1.872,60 | INR 1.852,50 | 719,52K |
| 2026-09-17 | INR 1.859,20 | +%1,21 | INR 1.837,00 | INR 1.863,00 | INR 1.832,10 | 460,65K |
| 2026-09-16 | INR 1.837,00 | -%1,00 | INR 1.864,00 | INR 1.874,80 | INR 1.832,90 | 613,79K |
| 2026-09-15 | INR 1.855,50 | -%3,03 | INR 1.921,40 | INR 1.930,60 | INR 1.855,50 | 486,16K |
| 2026-09-14 | INR 1.913,50 | %0,00 | INR 1.913,50 | INR 1.913,50 | INR 1.913,50 | 0 |
| 2026-09-11 | INR 1.913,50 | -%1,39 | INR 1.912,10 | INR 1.926,00 | INR 1.895,00 | 762,38K |
| 2026-09-10 | INR 1.940,50 | +%0,70 | INR 1.932,90 | INR 1.942,70 | INR 1.921,10 | 658,20K |
| 2026-09-09 | INR 1.927,00 | -%0,57 | INR 1.939,10 | INR 1.951,90 | INR 1.921,50 | 617,28K |
| 2026-09-08 | INR 1.938,10 | -%0,03 | INR 1.938,60 | INR 1.951,90 | INR 1.933,00 | 707,71K |
| 2026-09-07 | INR 1.938,60 | -%1,59 | INR 1.968,00 | INR 1.973,00 | INR 1.938,60 | 502,61K |
| 2026-09-04 | INR 1.970,00 | -%1,11 | INR 1.985,00 | INR 1.994,20 | INR 1.970,00 | 437,79K |
| 2026-09-03 | INR 1.992,10 | +%0,11 | INR 1.998,00 | INR 1.998,00 | INR 1.970,00 | 440,07K |
| 2026-09-02 | INR 1.990,00 | +%0,91 | INR 1.951,50 | INR 1.990,00 | INR 1.939,20 | 730,99K |
| 2026-09-01 | INR 1.972,00 | -%2,42 | INR 1.998,70 | INR 2.004,10 | INR 1.960,10 | 788,34K |
| 2026-08-31 | INR 2.021,00 | +%0,95 | INR 1.985,60 | INR 2.021,00 | INR 1.968,00 | 724,65K |
| 2026-08-28 | INR 2.002,00 | -%0,45 | INR 2.011,00 | INR 2.014,70 | INR 1.982,30 | 466,70K |
| 2026-08-27 | INR 2.011,00 | +%0,05 | INR 2.001,10 | INR 2.026,60 | INR 1.997,50 | 526,39K |
| 2026-08-26 | INR 2.010,00 | +%0,30 | INR 2.017,00 | INR 2.024,90 | INR 2.005,50 | 564,15K |
| 2026-08-25 | INR 2.004,00 | +%0,11 | INR 2.004,90 | INR 2.011,70 | INR 1.985,00 | 410,12K |
| 2026-08-24 | INR 2.001,70 | -%1,52 | INR 2.020,00 | INR 2.028,60 | INR 1.995,30 | 464,01K |
| 2026-08-21 | INR 2.032,50 | +%0,82 | INR 2.009,00 | INR 2.032,50 | INR 2.005,00 | 830,06K |
| 2026-08-20 | INR 2.016,00 | +%0,20 | INR 2.020,00 | INR 2.030,10 | INR 2.013,00 | 417,68K |
| 2026-08-19 | INR 2.012,00 | +%0,04 | INR 2.002,10 | INR 2.013,00 | INR 1.985,00 | 920,21K |
| 2026-08-18 | INR 2.011,20 | +%0,31 | INR 1.998,40 | INR 2.018,80 | INR 1.998,00 | 413,24K |
| 2026-08-17 | INR 2.005,00 | -%0,16 | INR 2.001,40 | INR 2.028,20 | INR 1.997,20 | 1,03M |
| 2026-08-14 | INR 2.008,30 | -%0,82 | INR 2.033,50 | INR 2.033,60 | INR 2.006,60 | 956,61K |
| 2026-08-13 | INR 2.025,00 | +%0,22 | INR 2.010,10 | INR 2.038,00 | INR 2.006,70 | 889,44K |
| 2026-08-12 | INR 2.020,50 | -%0,57 | INR 2.023,00 | INR 2.028,40 | INR 2.006,10 | 571,05K |
| 2026-08-11 | INR 2.032,00 | +%0,53 | INR 2.014,00 | INR 2.043,90 | INR 2.012,00 | 1,06M |
| 2026-08-10 | INR 2.021,30 | +%0,62 | INR 2.009,00 | INR 2.037,10 | INR 1.992,60 | 944,72K |
| 2026-08-07 | INR 2.008,90 | -%3,70 | INR 2.050,00 | INR 2.050,00 | INR 1.988,00 | 2,42M |
| 2026-08-06 | INR 2.086,00 | %0,00 | INR 2.070,00 | INR 2.103,00 | INR 2.068,60 | 1,82M |
| 2026-08-05 | INR 2.086,00 | -%0,90 | INR 2.105,00 | INR 2.118,50 | INR 2.076,10 | 2,45M |
| 2026-08-04 | INR 2.105,00 | +%0,43 | INR 2.075,00 | INR 2.105,00 | INR 2.068,00 | 1,96M |
| 2026-08-03 | INR 2.096,00 | +%3,30 | INR 2.050,50 | INR 2.096,00 | INR 2.040,40 | 2,85M |
| 2026-07-31 | INR 2.029,10 | +%6,27 | INR 1.932,00 | INR 2.036,60 | INR 1.930,00 | 3,73M |
| 2026-07-30 | INR 1.909,40 | -%0,78 | INR 1.918,30 | INR 1.933,40 | INR 1.892,30 | 752,62K |
| 2026-07-29 | INR 1.924,40 | -%0,18 | INR 1.940,00 | INR 1.945,00 | INR 1.908,90 | 1,07M |
| 2026-07-28 | INR 1.927,90 | +%0,78 | INR 1.918,00 | INR 1.940,00 | INR 1.910,70 | 1,42M |
| 2026-07-27 | INR 1.913,00 | +%1,93 | INR 1.885,00 | INR 1.920,00 | INR 1.885,00 | 651,27K |
| 2026-07-24 | INR 1.876,70 | -%0,67 | INR 1.878,90 | INR 1.892,90 | INR 1.866,50 | 1,41M |
| 2026-07-23 | INR 1.889,40 | +%0,69 | INR 1.870,00 | INR 1.899,80 | INR 1.862,30 | 1,24M |
| 2026-07-22 | INR 1.876,40 | -%1,27 | INR 1.895,10 | INR 1.901,00 | INR 1.868,00 | 1,02M |
| 2026-07-21 | INR 1.900,60 | +%2,10 | INR 1.855,00 | INR 1.904,80 | INR 1.850,40 | 1,67M |
| 2026-07-20 | INR 1.861,50 | +%0,40 | INR 1.852,10 | INR 1.871,60 | INR 1.838,80 | 1,40M |
| 2026-07-17 | INR 1.854,00 | +%0,84 | INR 1.836,00 | INR 1.871,70 | INR 1.822,00 | 705,63K |
| 2026-07-16 | INR 1.838,60 | -%0,59 | INR 1.843,60 | INR 1.856,60 | INR 1.827,70 | 1,67M |
| 2026-07-15 | INR 1.849,60 | -%1,05 | INR 1.875,00 | INR 1.892,60 | INR 1.843,40 | 595,34K |
| 2026-07-14 | INR 1.869,20 | -%2,04 | INR 1.884,40 | INR 1.899,00 | INR 1.861,00 | 1,81M |
| 2026-07-13 | INR 1.908,10 | -%0,41 | INR 1.900,00 | INR 1.912,00 | INR 1.884,40 | 1,00M |
| 2026-07-10 | INR 1.916,00 | +%1,11 | INR 1.905,30 | INR 1.920,50 | INR 1.893,40 | 822,34K |
| 2026-07-09 | INR 1.895,00 | +%2,16 | INR 1.856,00 | INR 1.911,90 | INR 1.850,00 | 2,05M |
| 2026-07-08 | INR 1.854,90 | -%1,61 | INR 1.867,00 | INR 1.890,80 | INR 1.841,50 | 1,44M |
| 2026-07-07 | INR 1.885,30 | +%0,78 | INR 1.871,80 | INR 1.899,00 | INR 1.871,80 | 877,58K |
| 2026-07-06 | INR 1.870,70 | -%1,31 | INR 1.885,10 | INR 1.904,60 | INR 1.863,10 | 1,23M |
| 2026-07-03 | INR 1.895,60 | +%2,15 | INR 1.885,00 | INR 1.916,00 | INR 1.870,60 | 2,04M |
| 2026-07-02 | INR 1.855,70 | +%3,23 | INR 1.804,00 | INR 1.862,00 | INR 1.801,50 | 1,79M |
| 2026-07-01 | INR 1.797,60 | +%0,98 | INR 1.760,00 | INR 1.809,40 | INR 1.741,50 | 1,77M |
| 2026-06-30 | INR 1.780,20 | +%1,19 | INR 1.760,00 | INR 1.799,00 | INR 1.754,20 | 1,23M |
| 2026-06-29 | INR 1.759,30 | -%0,30 | INR 1.764,60 | INR 1.787,00 | INR 1.755,10 | 1,57M |
| 2026-06-26 | INR 1.764,60 | %0,00 | INR 1.764,60 | INR 1.764,60 | INR 1.764,60 | 0 |
| 2026-06-25 | INR 1.764,60 | -%0,89 | INR 1.790,00 | INR 1.793,00 | INR 1.760,80 | 1,11M |
| 2026-06-24 | INR 1.780,50 | +%0,88 | INR 1.757,10 | INR 1.792,20 | INR 1.753,10 | 891,92K |
| 2026-06-23 | INR 1.765,00 | -%0,97 | INR 1.794,00 | INR 1.798,90 | INR 1.759,90 | 885,95K |
| 2026-06-22 | INR 1.782,20 | +%0,72 | INR 1.768,10 | INR 1.786,70 | INR 1.761,40 | 1,83M |
| 2026-06-19 | INR 1.769,40 | -%0,13 | INR 1.770,80 | INR 1.774,00 | INR 1.752,00 | 837,09K |
| 2026-06-18 | INR 1.771,70 | +%0,40 | INR 1.769,80 | INR 1.775,00 | INR 1.750,00 | 1,01M |
| 2026-06-17 | INR 1.764,60 | -%1,27 | INR 1.792,00 | INR 1.794,00 | INR 1.751,60 | 903,58K |
| 2026-06-16 | INR 1.787,30 | +%2,12 | INR 1.755,00 | INR 1.801,80 | INR 1.751,10 | 2,04M |
| 2026-06-15 | INR 1.750,20 | +%3,62 | INR 1.714,00 | INR 1.761,10 | INR 1.710,00 | 2,00M |
| 2026-06-12 | INR 1.689,10 | +%2,67 | INR 1.669,00 | INR 1.692,00 | INR 1.649,20 | 1,49M |
| 2026-06-11 | INR 1.645,10 | -%1,15 | INR 1.656,10 | INR 1.658,60 | INR 1.640,50 | 589,37K |
| 2026-06-10 | INR 1.664,20 | -%1,71 | INR 1.689,20 | INR 1.699,90 | INR 1.660,40 | 525,26K |
| 2026-06-09 | INR 1.693,10 | +%1,10 | INR 1.682,70 | INR 1.696,80 | INR 1.673,10 | 567,62K |
| 2026-06-08 | INR 1.674,60 | -%1,68 | INR 1.684,00 | INR 1.696,00 | INR 1.662,00 | 757,18K |
| 2026-06-05 | INR 1.703,20 | -%0,39 | INR 1.720,00 | INR 1.740,50 | INR 1.698,00 | 1,41M |
| 2026-06-04 | INR 1.709,80 | -%1,42 | INR 1.733,00 | INR 1.734,20 | INR 1.705,50 | 767,63K |
| 2026-06-03 | INR 1.734,40 | -%0,40 | INR 1.739,00 | INR 1.741,90 | INR 1.708,10 | 561,61K |
| 2026-06-02 | INR 1.741,40 | -%0,99 | INR 1.748,10 | INR 1.755,00 | INR 1.714,10 | 1,00M |
| 2026-06-01 | INR 1.758,90 | -%1,38 | INR 1.794,90 | INR 1.805,70 | INR 1.756,00 | 399,94K |
| 2026-05-29 | INR 1.783,60 | -%1,41 | INR 1.801,00 | INR 1.817,60 | INR 1.776,90 | 1,45M |