Bajaj Finance Limited BAJFINANCE
NSE · Hindistan · Finans
INR 948,30-11,10 (-%1,16)
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 948,30 | -%1,16 | INR 953,90 | INR 955,95 | INR 937,30 | 5,70M |
| 2026-09-30 | INR 959,40 | -%1,48 | INR 981,50 | INR 981,50 | INR 955,80 | 6,63M |
| 2026-09-29 | INR 973,80 | -%1,14 | INR 977,50 | INR 979,70 | INR 961,40 | 8,61M |
| 2026-09-28 | INR 985,00 | -%1,19 | INR 990,00 | INR 992,30 | INR 974,00 |
| 7,71M |
| 2026-09-25 | INR 996,90 | +%1,52 | INR 982,00 | INR 997,20 | INR 980,20 | 5,47M |
| 2026-09-24 | INR 982,00 | -%5,87 | INR 1.005,00 | INR 1.015,00 | INR 974,00 | 13,39M |
| 2026-09-23 | INR 1.043,20 | +%3,41 | INR 1.034,70 | INR 1.043,20 | INR 1.022,00 | 8,62M |
| 2026-09-22 | INR 1.008,80 | -%1,22 | INR 1.025,30 | INR 1.029,20 | INR 1.005,00 | 4,58M |
| 2026-09-21 | INR 1.021,30 | -%1,83 | INR 1.035,00 | INR 1.037,70 | INR 1.021,30 | 4,17M |
| 2026-09-18 | INR 1.040,30 | +%2,49 | INR 1.025,90 | INR 1.040,30 | INR 1.019,10 | 8,20M |
| 2026-09-17 | INR 1.015,00 | +%0,87 | INR 1.010,00 | INR 1.027,90 | INR 1.010,00 | 4,82M |
| 2026-09-16 | INR 1.006,20 | -%0,30 | INR 1.010,50 | INR 1.019,30 | INR 1.006,20 | 4,19M |
| 2026-09-15 | INR 1.009,20 | -%2,45 | INR 1.035,00 | INR 1.038,60 | INR 1.005,50 | 5,79M |
| 2026-09-14 | INR 1.034,50 | %0,00 | INR 1.034,50 | INR 1.034,50 | INR 1.034,50 | 0 |
| 2026-09-11 | INR 1.034,50 | -%0,86 | INR 1.031,00 | INR 1.035,00 | INR 1.015,10 | 5,41M |
| 2026-09-10 | INR 1.043,50 | +%0,40 | INR 1.042,50 | INR 1.048,70 | INR 1.036,50 | 3,90M |
| 2026-09-09 | INR 1.039,30 | -%1,40 | INR 1.045,10 | INR 1.060,10 | INR 1.038,50 | 9,24M |
| 2026-09-08 | INR 1.054,10 | -%0,56 | INR 1.058,80 | INR 1.059,60 | INR 1.050,00 | 3,61M |
| 2026-09-07 | INR 1.060,00 | -%0,05 | INR 1.064,00 | INR 1.070,00 | INR 1.054,30 | 3,59M |
| 2026-09-04 | INR 1.060,50 | +%1,10 | INR 1.050,60 | INR 1.063,60 | INR 1.049,70 | 5,95M |
| 2026-09-03 | INR 1.049,00 | -%0,65 | INR 1.057,10 | INR 1.059,70 | INR 1.043,20 | 6,63M |
| 2026-09-02 | INR 1.055,90 | +%0,19 | INR 1.044,20 | INR 1.061,00 | INR 1.034,80 | 6,23M |
| 2026-09-01 | INR 1.053,90 | -%0,29 | INR 1.065,00 | INR 1.067,00 | INR 1.047,00 | 4,81M |
| 2026-08-31 | INR 1.057,00 | -%2,12 | INR 1.069,40 | INR 1.073,00 | INR 1.052,00 | 7,00M |
| 2026-08-28 | INR 1.079,90 | -%0,29 | INR 1.065,70 | INR 1.081,50 | INR 1.065,70 | 4,55M |
| 2026-08-27 | INR 1.083,00 | -%0,18 | INR 1.090,00 | INR 1.107,00 | INR 1.083,00 | 5,22M |
| 2026-08-26 | INR 1.085,00 | -%0,22 | INR 1.083,30 | INR 1.095,00 | INR 1.082,40 | 3,23M |
| 2026-08-25 | INR 1.087,40 | +%0,97 | INR 1.077,00 | INR 1.087,40 | INR 1.066,30 | 2,77M |
| 2026-08-24 | INR 1.077,00 | -%1,64 | INR 1.086,00 | INR 1.094,90 | INR 1.076,90 | 4,34M |
| 2026-08-21 | INR 1.095,00 | %0,00 | INR 1.105,40 | INR 1.105,50 | INR 1.090,60 | 3,04M |
| 2026-08-20 | INR 1.095,00 | +%1,37 | INR 1.089,70 | INR 1.102,30 | INR 1.086,30 | 6,74M |
| 2026-08-19 | INR 1.080,20 | -%1,29 | INR 1.093,90 | INR 1.093,90 | INR 1.076,40 | 2,88M |
| 2026-08-18 | INR 1.094,30 | +%0,46 | INR 1.088,60 | INR 1.100,00 | INR 1.087,60 | 3,37M |
| 2026-08-17 | INR 1.089,30 | +%0,21 | INR 1.080,00 | INR 1.100,40 | INR 1.078,80 | 2,30M |
| 2026-08-14 | INR 1.087,00 | -%0,35 | INR 1.090,80 | INR 1.098,50 | INR 1.085,20 | 4,23M |
| 2026-08-13 | INR 1.090,80 | -%0,31 | INR 1.095,00 | INR 1.095,30 | INR 1.083,00 | 2,41M |
| 2026-08-12 | INR 1.094,20 | +%0,08 | INR 1.093,00 | INR 1.094,70 | INR 1.080,00 | 7,05M |
| 2026-08-11 | INR 1.093,30 | -%0,81 | INR 1.098,00 | INR 1.101,50 | INR 1.086,30 | 6,52M |
| 2026-08-10 | INR 1.102,20 | +%2,24 | INR 1.078,00 | INR 1.106,10 | INR 1.070,80 | 7,30M |
| 2026-08-07 | INR 1.078,00 | -%5,84 | INR 1.113,00 | INR 1.113,00 | INR 1.074,50 | 15,61M |
| 2026-08-06 | INR 1.144,80 | -%1,21 | INR 1.155,50 | INR 1.160,20 | INR 1.144,60 | 6,47M |
| 2026-08-05 | INR 1.158,80 | +%0,85 | INR 1.152,00 | INR 1.166,00 | INR 1.145,10 | 5,15M |
| 2026-08-04 | INR 1.149,00 | -%0,35 | INR 1.164,00 | INR 1.164,00 | INR 1.139,50 | 9,44M |
| 2026-08-03 | INR 1.153,00 | +%1,03 | INR 1.176,30 | INR 1.176,40 | INR 1.140,20 | 13,76M |
| 2026-07-31 | INR 1.141,20 | +%8,32 | INR 1.095,00 | INR 1.151,50 | INR 1.083,60 | 40,81M |
| 2026-07-30 | INR 1.053,50 | -%0,09 | INR 1.046,00 | INR 1.068,00 | INR 1.035,10 | 9,87M |
| 2026-07-29 | INR 1.054,40 | +%0,57 | INR 1.056,00 | INR 1.065,90 | INR 1.048,40 | 6,44M |
| 2026-07-28 | INR 1.048,40 | +%0,01 | INR 1.049,00 | INR 1.055,00 | INR 1.042,40 | 4,73M |
| 2026-07-27 | INR 1.048,30 | +%3,51 | INR 1.026,70 | INR 1.050,00 | INR 1.026,60 | 7,61M |
| 2026-07-24 | INR 1.012,80 | -%2,60 | INR 1.027,30 | INR 1.030,20 | INR 1.001,30 | 18,42M |
| 2026-07-23 | INR 1.039,80 | -%1,93 | INR 1.053,30 | INR 1.061,20 | INR 1.036,50 | 8,02M |
| 2026-07-22 | INR 1.060,30 | -%0,83 | INR 1.064,00 | INR 1.070,60 | INR 1.056,10 | 6,76M |
| 2026-07-21 | INR 1.069,20 | +%0,49 | INR 1.064,00 | INR 1.074,40 | INR 1.060,90 | 6,97M |
| 2026-07-20 | INR 1.064,00 | +%0,73 | INR 1.057,00 | INR 1.067,70 | INR 1.038,20 | 9,35M |
| 2026-07-17 | INR 1.056,30 | +%1,80 | INR 1.044,90 | INR 1.058,50 | INR 1.037,60 | 12,88M |
| 2026-07-16 | INR 1.037,60 | +%1,60 | INR 1.024,00 | INR 1.042,40 | INR 1.021,20 | 9,08M |
| 2026-07-15 | INR 1.021,30 | +%1,46 | INR 1.006,60 | INR 1.037,30 | INR 1.006,60 | 5,54M |
| 2026-07-14 | INR 1.006,60 | -%1,56 | INR 1.007,00 | INR 1.022,00 | INR 995,20 | 6,46M |
| 2026-07-13 | INR 1.022,60 | +%0,21 | INR 1.014,00 | INR 1.028,00 | INR 1.003,70 | 4,87M |
| 2026-07-10 | INR 1.020,50 | +%1,66 | INR 1.010,10 | INR 1.023,90 | INR 1.004,20 | 7,04M |
| 2026-07-09 | INR 1.003,80 | -%0,65 | INR 1.000,00 | INR 1.013,50 | INR 994,10 | 11,71M |
| 2026-07-08 | INR 1.010,40 | -%3,08 | INR 1.025,00 | INR 1.034,70 | INR 1.004,10 | 8,31M |
| 2026-07-07 | INR 1.042,50 | +%1,30 | INR 1.024,00 | INR 1.052,90 | INR 1.024,00 | 9,10M |
| 2026-07-06 | INR 1.029,10 | -%0,22 | INR 1.040,00 | INR 1.040,20 | INR 1.024,80 | 4,82M |
| 2026-07-03 | INR 1.031,40 | +%1,28 | INR 1.035,00 | INR 1.040,00 | INR 1.017,60 | 9,40M |
| 2026-07-02 | INR 1.018,40 | +%0,34 | INR 994,70 | INR 1.025,70 | INR 993,40 | 8,17M |
| 2026-07-01 | INR 1.014,90 | +%1,01 | INR 1.000,40 | INR 1.025,40 | INR 998,90 | 6,83M |
| 2026-06-30 | INR 1.004,75 | +%2,31 | INR 986,90 | INR 1.010,95 | INR 977,70 | 12,45M |
| 2026-06-29 | INR 982,05 | +%0,17 | INR 975,30 | INR 992,30 | INR 975,30 | 19,88M |
| 2026-06-26 | INR 980,40 | %0,00 | INR 980,40 | INR 980,40 | INR 980,40 | 0 |
| 2026-06-25 | INR 980,40 | -%1,06 | INR 996,20 | INR 1.005,60 | INR 978,90 | 12,81M |
| 2026-06-24 | INR 990,95 | +%2,97 | INR 952,40 | INR 993,90 | INR 952,40 | 9,87M |
| 2026-06-23 | INR 962,40 | -%0,61 | INR 968,30 | INR 977,70 | INR 960,50 | 8,20M |
| 2026-06-22 | INR 968,30 | +%0,68 | INR 966,05 | INR 972,95 | INR 961,55 | 5,68M |
| 2026-06-19 | INR 961,80 | +%0,31 | INR 954,05 | INR 971,70 | INR 953,25 | 12,94M |
| 2026-06-18 | INR 958,85 | +%0,05 | INR 958,35 | INR 960,95 | INR 948,00 | 5,75M |
| 2026-06-17 | INR 958,40 | -%0,13 | INR 955,10 | INR 961,80 | INR 951,55 | 5,68M |
| 2026-06-16 | INR 959,65 | +%1,84 | INR 946,00 | INR 963,90 | INR 946,00 | 9,34M |
| 2026-06-15 | INR 942,30 | +%2,61 | INR 942,00 | INR 959,00 | INR 939,00 | 11,99M |
| 2026-06-12 | INR 918,30 | +%5,49 | INR 881,20 | INR 921,00 | INR 881,10 | 11,73M |
| 2026-06-11 | INR 870,55 | -%1,53 | INR 880,00 | INR 886,95 | INR 868,50 | 5,19M |
| 2026-06-10 | INR 884,10 | -%0,32 | INR 890,10 | INR 894,70 | INR 880,10 | 6,94M |
| 2026-06-09 | INR 886,90 | +%1,81 | INR 886,00 | INR 888,75 | INR 872,10 | 9,18M |
| 2026-06-08 | INR 871,10 | -%2,06 | INR 873,00 | INR 879,40 | INR 866,50 | 6,20M |
| 2026-06-05 | INR 889,40 | +%1,72 | INR 874,00 | INR 913,00 | INR 874,00 | 13,27M |
| 2026-06-04 | INR 874,40 | -%0,27 | INR 870,20 | INR 879,15 | INR 868,00 | 9,68M |
| 2026-06-03 | INR 876,80 | -%0,59 | INR 882,00 | INR 882,00 | INR 863,50 | 14,75M |
| 2026-06-02 | INR 882,00 | -%0,79 | INR 874,00 | INR 884,40 | INR 860,45 | 15,70M |
| 2026-06-01 | INR 889,05 | -%2,11 | INR 911,45 | INR 918,00 | INR 888,00 | 6,89M |
| 2026-05-29 | INR 908,25 | -%2,46 | INR 915,10 | INR 937,80 | INR 895,30 | 46,75M |