• Sensex   39211.15   159.09  sensex_up_arr
  • Nifty   11632.95   46.60   sensex_up_arr
  • Bank Nifty   29013.85   0.08   sensex_up_arr
  • BSE Midcap   14386.46   1.55  sensex_up_arr
  • USDINR   71.26   0.02   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bajaj Finance LtdIndustry : Finance & Investments
BSE Code:500034
ISIN Demat:INE296A01024
Book Value(Rs):337.38
NSE Symbol:BAJFINANCE
Div & Yield %:0.14
Market Cap (Rs Cr.):238058.17
P/E(TTM):56.93
EPS(TTM):72.11
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)
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
Share Prices Of 2015
Dec 2015 604.40 540.00 601.32 36.28 31.56 35.91 32,250.46
Nov 2015 564.60 517.50 550.70 34.26 30.48 32.89 29,535.30
Oct 2015 540.00 491.70 521.46 32.56 29.25 31.14 27,967.08
Sep 2015 526.72 467.80 509.78 31.59 26.96 30.45 27,340.92
Aug 2015 571.77 477.50 502.41 35.05 28.06 30.01 26,945.37
Jul 2015 565.22 495.19 549.67 34.34 29.12 32.83 29,480.33
Jun 2015 549.90 417.70 545.67 33.23 22.57 32.59 29,265.53
May 2015 467.50 394.15 421.88 27.23 20.63 23.56 21,155.87
Apr 2015 469.37 393.88 400.95 27.30 21.72 22.39 20,106.29
Mar 2015 445.05 391.90 409.63 25.61 21.46 22.87 20,541.57
Feb 2015 445.00 396.59 436.28 31.65 27.41 30.42 21,878.25
Jan 2015 448.05 339.46 404.41 32.37 23.28 28.19 20,279.80
Adani Ports & Special Economic Zone Ltd     417.25   Up   8.10 (1.98%)   Asian Paints Ltd     1,812.10   Down   -0.20 (-0.01%)   Axis Bank Ltd     707.70   Down   -2.60 (-0.37%)   Bajaj Auto Ltd     3,088.70   Down   -22.80 (-0.73%)   Bajaj Finance Ltd     4,152.95   Up   46.15 (1.12%)   Bajaj Finserv Ltd     8,336.00   Up   19.35 (0.23%)   Bharat Petroleum Corporation Ltd     516.10   Up   2.80 (0.55%)   Bharti Airtel Ltd     383.55   Down   -2.30 (-0.60%)   Bharti Infratel Ltd     262.10   Up   5.15 (2.00%)   Britannia Industries Ltd     3,241.00   Down   -6.85 (-0.21%)   Cipla Ltd     444.55   Down   -1.75 (-0.39%)   Coal India Ltd     204.90   Up   5.50 (2.76%)   Dr Reddys Laboratories Ltd     2,717.75   Down   -9.65 (-0.35%)   Eicher Motors Ltd     20,253.70   Down   -238.15 (-1.16%)   GAIL (India) Ltd     128.55   Down   -0.20 (-0.16%)   Grasim Industries Ltd     735.05   Up   10.50 (1.45%)   HCL Technologies Ltd     1,100.85   Up   7.80 (0.71%)   HDFC Bank Ltd     1,223.50   Up   3.50 (0.29%)   Hero Honda Motors Ltd     2,631.75   Up   2.55 (0.10%)   Hindalco Industries Ltd     189.30   Up   0.50 (0.26%)   Hindustan Unilever Ltd     2,101.05   Down   -2.80 (-0.13%)   Housing Development Finance Corporation Ltd     2,079.55   Down   -10.20 (-0.49%)   ICICI Bank Ltd     438.00   Down   -2.60 (-0.59%)   Indian Oil Corporation Ltd     146.20   Down   -0.20 (-0.14%)   IndusInd Bank Ltd     1,328.45   Down   -11.65 (-0.87%)   Infosys Technologies Ltd     768.60   Down   -0.90 (-0.12%)   ITC Ltd     246.45   Up   0.60 (0.24%)   JSW Steel Ltd     223.60   Up   0.65 (0.29%)   Kotak Mahindra Bank Ltd     1,605.60   Up   1.05 (0.07%)   Larsen & Toubro Ltd     1,452.90   Up   28.55 (2.00%)   Mahindra & Mahindra Ltd     585.85   Down   -7.45 (-1.26%)   Maruti Suzuki India Ltd     7,192.00   Up   68.10 (0.96%)   Nestle India Ltd     14,578.00   Up   61.15 (0.42%)   NIFTY (S&P CNX)     11,628.80   Up   42.45 (0.37%)   NTPC Ltd     119.85   Up   1.15 (0.97%)   Oil & Natural Gas Corpn Ltd     141.40   Down   0.00 (0.00%)   Power Grid Corporation of India Ltd     198.50   Up   0.80 (0.40%)   Reliance Industries Ltd     1,420.05   Up   23.55 (1.69%)   State Bank of India     268.15   Up   2.70 (1.02%)   Sun Pharmaceuticals Industries Ltd     403.25   Up   1.75 (0.44%)   Tata Consultancy Services Ltd     2,044.95   Up   14.00 (0.69%)   Tata Motors Ltd     139.10   Down   -0.40 (-0.29%)   Tata Steel Ltd     357.15   Up   1.05 (0.29%)   Tech Mahindra Ltd     736.00   Up   11.65 (1.61%)   Titan Company Ltd     1,287.55   Up   10.50 (0.82%)   UltraTech Cement Ltd     4,323.00   Up   62.55 (1.47%)   UPL Ltd     596.30   Up   4.35 (0.73%)   Vedanta Ltd     150.40   Up   2.10 (1.42%)   Wipro Ltd     249.60   Up   1.75 (0.71%)   Yes Bank Ltd     50.45   Up   3.05 (6.43%)   Zee Entertainment Enterprises Ltd     245.55   Down   -18.90 (-7.15%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?