• Sensex   34216.47   235.77  sensex_up_arr
  • Nifty   10136.45   107.35   sensex_up_arr
  • Bank Nifty   20943.65   2.71   sensex_up_arr
  • BSE Midcap   12533.18   1.62  sensex_up_arr
  • USDINR   75.75   0.01   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bajaj Finance LtdIndustry : Finance & Investments
BSE Code:500034
ISIN Demat:INE296A01024
Book Value(Rs):528.74
NSE Symbol:BAJFINANCE
Div & Yield %:0.43
Market Cap (Rs Cr.):139191.74
P/E(TTM):28.52
EPS(TTM):81.12
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 2,258.00 1,783.10 1,952.70 37.39 25.40 30.22 117,491.82
Apr 2020 2,566.00 1,916.00 2,317.05 39.95 27.79 35.86 139,414.37
Mar 2020 4,619.80 2,098.55 2,216.05 75.70 30.75 34.29 133,337.31
Feb 2020 4,923.20 4,205.00 4,463.10 76.85 64.03 69.07 268,539.85
Jan 2020 4,485.75 3,952.10 4,365.25 71.38 59.69 67.55 262,652.32
Share Prices Of 2019
Dec 2019 4,280.00 3,881.10 4,235.10 66.89 59.08 65.54 254,821.34
Nov 2019 4,277.50 4,041.70 4,073.25 65.20 61.98 63.04 245,083.00
Oct 2019 4,219.50 3,820.80 4,024.90 65.86 55.76 60.03 233,401.62
Sep 2019 4,112.00 3,210.00 4,050.15 62.27 47.29 60.41 234,865.85
Aug 2019 3,449.00 2,998.60 3,331.60 51.91 42.23 49.69 193,197.55
Jul 2019 3,761.35 2,995.55 3,250.90 56.74 40.98 48.49 188,517.80
Jun 2019 3,695.00 3,420.20 3,682.30 55.30 49.69 54.92 213,534.44
May 2019 3,534.80 2,849.20 3,469.70 53.71 41.84 51.75 201,205.89
Apr 2019 3,131.90 2,974.95 3,094.25 48.14 43.98 46.00 178,837.87
Mar 2019 3,035.00 2,643.10 3,024.85 45.27 38.99 44.97 174,826.77
Feb 2019 2,735.10 2,508.00 2,647.40 64.34 57.21 61.58 153,011.35
Jan 2019 2,662.00 2,360.95 2,570.35 63.00 52.79 59.79 148,558.10
Share Prices Of 2018
Dec 2018 2,667.40 2,330.00 2,641.15 63.62 51.94 61.44 152,650.12
Nov 2018 2,564.15 2,234.00 2,528.40 60.49 50.80 58.81 146,133.53
Oct 2018 2,430.00 1,912.00 2,374.70 58.24 43.08 55.24 137,250.15
Sep 2018 2,884.95 2,000.00 2,167.40 70.98 39.02 50.42 125,268.87
Aug 2018 2,995.10 2,660.45 2,859.15 71.19 61.43 66.51 165,249.83
Jul 2018 2,798.00 2,282.00 2,698.55 65.99 52.70 62.77 155,967.66
Jun 2018 2,419.55 2,050.00 2,296.95 57.54 47.48 53.43 132,756.45
May 2018 2,176.70 1,818.75 2,108.10 51.36 41.97 49.04 121,841.52
Apr 2018 1,967.70 1,769.75 1,906.05 46.38 40.06 44.34 110,163.66
Mar 2018 1,797.00 1,595.00 1,769.75 42.41 36.42 41.17 102,285.96
Feb 2018 1,761.70 1,514.40 1,642.10 56.28 43.36 51.69 94,908.19
Jan 2018 1,865.00 1,632.75 1,677.50 60.07 49.18 52.67 96,710.78
Share Prices Of 2017
Dec 2017 1,796.05 1,630.55 1,756.80 57.30 49.57 55.16 101,282.56
Nov 2017 1,845.70 1,709.00 1,729.35 58.28 53.47 54.30 99,700.02
Oct 2017 1,972.45 1,701.00 1,799.65 64.67 51.91 56.50 103,752.94
Sep 2017 1,989.00 1,760.50 1,834.95 62.58 54.21 57.61 105,788.04
Aug 2017 1,839.70 1,590.05 1,783.65 57.07 44.59 53.41 98,081.15
Jul 2017 1,740.50 1,366.80 1,702.10 53.93 40.36 50.97 93,596.79
Jun 2017 1,431.00 1,316.85 1,374.20 43.48 37.90 41.15 75,565.90
May 2017 1,373.90 1,190.40 1,324.95 42.73 34.26 39.68 72,857.69
Apr 2017 1,350.00 1,152.60 1,275.85 41.61 33.91 38.21 70,157.73
Mar 2017 1,204.50 1,020.00 1,174.10 36.38 29.75 35.16 64,562.60
Feb 2017 1,118.80 1,025.55 1,107.30 48.61 42.25 47.62 60,889.33
Jan 2017 1,072.35 843.15 1,036.20 47.56 35.02 44.41 56,780.86
Share Prices Of 2016
Dec 2016 930.00 762.30 839.25 40.55 30.79 35.97 45,988.54
Nov 2016 1,090.05 762.90 919.40 47.15 30.12 39.40 50,380.54
Oct 2016 1,163.00 1,039.20 1,080.60 49.56 42.86 45.53 58,214.29
Sep 2016 1,180.00 1,015.00 1,056.60 50.94 41.86 44.52 56,921.36
Aug 2016 1,176.01 972.72 1,102.00 53.19 39.96 46.43 59,367.15
Jul 2016 1,048.05 797.90 1,035.73 44.68 32.89 43.64 55,796.77
Jun 2016 809.50 741.76 798.92 34.94 30.58 33.66 43,039.30
May 2016 785.20 676.91 757.53 33.48 27.39 31.92 40,809.80
Apr 2016 753.27 679.91 683.22 32.69 28.50 28.79 36,806.56
Mar 2016 698.50 587.60 692.92 29.67 23.43 29.19 37,329.12
Feb 2016 683.80 560.15 592.75 42.15 29.37 35.56 31,932.46
Jan 2016 638.50 535.00 590.83 38.63 30.29 35.29 31,687.85
Adani Ports & Special Economic Zone Ltd     341.50   Up   2.30 (0.68%)   Asian Paints Ltd     1,640.85   Up   7.10 (0.43%)   Axis Bank Ltd     402.60   Up   8.25 (2.09%)   Bajaj Auto Ltd     2,781.00   Down   -36.25 (-1.29%)   Bajaj Finance Ltd     2,376.00   Up   62.95 (2.72%)   Bajaj Finserv Ltd     5,250.10   Up   113.30 (2.21%)   Bharat Petroleum Corporation Ltd     367.10   Up   9.85 (2.76%)   Bharti Airtel Ltd     587.20   Up   14.75 (2.58%)   Bharti Infratel Ltd     238.35   Up   19.45 (8.89%)   Britannia Industries Ltd     3,473.10   Up   22.75 (0.66%)   Cipla Ltd     650.75   Down   -9.80 (-1.48%)   Coal India Ltd     144.05   Up   3.80 (2.71%)   Dr Reddys Laboratories Ltd     4,018.30   Up   19.40 (0.49%)   Eicher Motors Ltd     17,440.10   Up   167.15 (0.97%)   GAIL (India) Ltd     97.75   Up   0.50 (0.51%)   Grasim Industries Ltd     624.25   Up   19.15 (3.16%)   HCL Technologies Ltd     575.00   Down   -3.95 (-0.68%)   HDFC Bank Ltd     1,027.85   Up   26.15 (2.61%)   Hero Honda Motors Ltd     2,342.00   Up   12.75 (0.55%)   Hindalco Industries Ltd     149.05   Up   6.40 (4.49%)   Hindustan Unilever Ltd     2,092.00   Down   -28.60 (-1.35%)   Housing Development Finance Corporation Ltd     1,760.80   Down   -3.50 (-0.20%)   ICICI Bank Ltd     355.70   Up   7.85 (2.26%)   Indian Oil Corporation Ltd     89.25   Up   3.35 (3.90%)   IndusInd Bank Ltd     418.75   Up   3.70 (0.89%)   Infosys Technologies Ltd     704.95   Down   -2.80 (-0.40%)   ITC Ltd     200.50   Up   0.35 (0.17%)   JSW Steel Ltd     197.90   Up   5.90 (3.07%)   Kotak Mahindra Bank Ltd     1,335.20   Up   0.80 (0.06%)   Larsen & Toubro Ltd     952.00   Up   21.30 (2.29%)   Mahindra & Mahindra Ltd     484.00   Up   5.55 (1.16%)   Maruti Suzuki India Ltd     5,750.05   Up   59.85 (1.05%)   Nestle India Ltd     17,138.00   Down   -58.60 (-0.34%)   NIFTY (S&P CNX)     10,136.45   Up   107.35 (1.07%)   NTPC Ltd     98.05   Up   2.90 (3.05%)   Oil & Natural Gas Corpn Ltd     87.00   Up   2.10 (2.47%)   Power Grid Corporation of India Ltd     171.60   Up   2.35 (1.39%)   Reliance Industries Ltd     1,587.00   Up   7.20 (0.46%)   Shree Cement Ltd     22,093.00   Up   696.35 (3.25%)   State Bank of India     188.05   Up   14.00 (8.04%)   Sun Pharmaceuticals Industries Ltd     497.15   Up   2.30 (0.46%)   Tata Consultancy Services Ltd     2,050.00   Down   -41.55 (-1.99%)   Tata Motors Ltd     109.55   Up   11.05 (11.22%)   Tata Steel Ltd     339.85   Up   19.90 (6.22%)   Tech Mahindra Ltd     579.20   Down   -2.90 (-0.50%)   Titan Company Ltd     988.90   Up   17.65 (1.82%)   UltraTech Cement Ltd     3,872.00   Up   68.10 (1.79%)   UPL Ltd     441.15   Up   19.10 (4.53%)   Vedanta Ltd     105.25   Up   0.85 (0.81%)   Wipro Ltd     218.05   Up   1.80 (0.83%)   Zee Entertainment Enterprises Ltd     206.90   Up   1.30 (0.63%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?