Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bajaj Finserv LtdIndustry : Finance & Investments
BSE Code:532978
ISIN Demat:INE918I01018
Book Value(Rs):180.96
NSE Symbol:BAJAJFINSV
Div & Yield %:0.03
Market Cap (Rs Cr.):90039.43
P/E(TTM):0
EPS(TTM):9.02
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2018 6,845.90 5,100.20 5,988.65 792.98 468.33 674.26 95,300.44
Aug 2018 7,200.00 6,724.35 6,754.85 824.70 753.68 760.53 107,493.37
Jul 2018 7,100.00 5,750.00 6,985.90 820.24 643.41 786.54 111,170.19
Jun 2018 6,290.00 5,679.00 5,818.65 721.87 628.99 655.12 92,595.14
May 2018 6,134.00 5,235.20 6,048.45 700.40 587.97 681.00 96,252.07
Apr 2018 5,581.00 5,095.25 5,482.55 648.10 555.34 617.28 87,246.61
Mar 2018 5,298.85 4,803.65 5,178.55 610.46 533.44 583.05 82,408.91
Feb 2018 5,346.80 4,444.00 5,056.85 0.00 0.00 0.00 80,472.23
Jan 2018 5,306.05 4,736.70 4,810.80 0.00 0.00 0.00 76,556.71
Share Prices Of 2017
Dec 2017 5,447.65 4,914.60 5,238.40 0.00 0.00 0.00 83,361.33
Nov 2017 5,349.45 4,851.25 5,223.55 0.00 0.00 0.00 83,125.01
Oct 2017 5,453.10 4,889.55 5,024.20 0.00 0.00 0.00 79,952.66
Sep 2017 5,835.00 5,007.00 5,146.55 0.00 0.00 0.00 81,897.97
Aug 2017 5,625.00 4,915.80 5,503.60 0.00 0.00 0.00 87,579.77
Jul 2017 5,103.75 4,093.60 4,999.70 0.00 0.00 0.00 79,561.12
Jun 2017 4,343.15 3,956.00 4,116.00 997.68 869.59 936.50 65,498.64
May 2017 4,665.00 3,796.35 4,191.30 0.00 0.00 0.00 66,696.90
Apr 2017 4,741.95 4,070.00 4,568.65 0.00 0.00 0.00 72,701.74
Mar 2017 4,286.95 3,740.05 4,087.80 0.00 0.00 0.00 65,049.89
Feb 2017 4,005.00 3,177.05 3,964.10 394.71 296.19 386.69 63,081.43
Jan 2017 3,335.30 2,861.10 3,240.40 334.88 271.29 316.10 51,565.06
Share Prices Of 2016
Dec 2016 3,080.00 2,541.00 2,894.15 306.16 240.23 282.32 46,055.12
Nov 2016 3,479.10 2,515.95 2,985.00 340.94 203.68 291.18 47,500.84
Oct 2016 3,443.00 3,073.90 3,408.15 344.93 288.68 332.46 54,234.50
Sep 2016 3,420.00 2,872.35 3,073.90 343.89 276.63 299.86 48,915.52
Aug 2016 2,999.00 2,578.95 2,966.40 295.76 249.09 289.37 47,204.75
Jul 2016 2,781.45 2,291.15 2,719.60 276.70 222.34 265.29 43,277.39
Jun 2016 2,386.00 1,763.40 2,318.95 241.49 159.79 226.21 36,901.79
May 2016 1,985.00 1,725.00 1,823.80 197.48 164.72 177.91 29,022.39
Apr 2016 1,927.25 1,717.20 1,865.70 193.13 164.84 182.00 29,689.16
Mar 2016 1,743.00 1,619.15 1,703.75 176.06 155.52 166.20 27,112.02
Feb 2016 1,939.00 1,575.70 1,610.45 252.62 194.53 203.50 25,627.32
Jan 2016 2,043.80 1,808.70 1,868.85 264.36 225.88 236.16 29,739.28
Share Prices Of 2015
Dec 2015 2,066.50 1,860.00 1,986.80 264.57 229.05 251.06 31,616.24
Nov 2015 1,999.00 1,885.00 1,937.05 255.94 235.18 244.77 30,823.34
Oct 2015 2,010.00 1,741.50 1,956.25 257.99 218.95 247.19 31,128.86
Sep 2015 1,914.00 1,677.90 1,731.10 250.21 203.30 218.74 27,546.16
Aug 2015 2,160.00 1,660.00 1,817.40 290.89 203.92 229.65 28,919.41
Jul 2015 1,871.00 1,525.00 1,845.80 239.65 189.07 233.24 29,371.33
Jun 2015 1,600.00 1,446.00 1,526.05 206.90 174.55 192.83 24,283.30
May 2015 1,575.00 1,359.00 1,523.05 205.42 169.62 192.45 24,235.56
Apr 2015 1,471.05 1,250.00 1,427.95 187.53 150.85 180.44 22,722.28
Mar 2015 1,575.00 1,310.00 1,389.45 210.07 162.77 175.57 22,109.65
Feb 2015 1,546.00 1,375.00 1,407.10 300.27 258.63 268.12 22,390.50
Jan 2015 1,499.00 1,210.00 1,442.30 295.34 227.10 274.82 22,950.63
Share Prices Of 2014
Dec 2014 1,415.15 1,140.00 1,311.45 282.69 214.06 249.89 20,868.47
Nov 2014 1,172.40 1,020.15 1,150.25 227.70 191.03 219.18 18,303.37
Oct 2014 1,140.15 1,001.00 1,067.00 223.59 185.91 203.31 16,978.66
Sep 2014 1,164.60 1,012.85 1,129.50 228.81 185.82 215.22 17,973.19
Aug 2014 1,075.00 914.00 1,050.15 212.47 171.22 200.10 16,710.23
Jul 2014 988.35 915.00 943.35 196.40 171.69 179.75 15,010.81
Jun 2014 955.95 840.00 935.50 184.28 152.82 178.25 14,885.90
May 2014 938.90 777.00 852.90 184.82 137.41 162.51 13,571.55
Apr 2014 834.80 735.00 827.75 160.42 132.17 157.72 13,171.35
Mar 2014 794.00 692.50 790.20 152.02 130.85 150.57 12,573.85
Feb 2014 731.85 661.00 719.70 174.32 148.17 167.97 11,452.04
Jan 2014 766.00 669.00 680.40 180.68 154.68 158.80 10,826.68
Adani Ports & Special Economic Zone Ltd     333.35   Up   12.10 (3.77%)   Asian Paints Ltd     1,267.60   Up   17.30 (1.38%)   Axis Bank Ltd     588.85   Up   12.30 (2.13%)   Bajaj Auto Ltd     2,610.50   Down   -9.95 (-0.38%)   Bajaj Finance Ltd     2,308.85   Up   2.65 (0.11%)   Bajaj Finserv Ltd     5,657.10   Up   22.85 (0.41%)   Bharat Petroleum Corporation Ltd     302.10   Up   5.75 (1.94%)   Bharti Airtel Ltd     294.00   Up   2.90 (1.00%)   Bharti Infratel Ltd     266.25   Down   -2.35 (-0.87%)   Cipla Ltd     639.75   Down   -8.10 (-1.25%)   Coal India Ltd     276.40   Up   0.75 (0.27%)   Dr Reddys Laboratories Ltd     2,573.60   Up   6.75 (0.26%)   Eicher Motors Ltd     23,002.15   Down   -432.35 (-1.84%)   GAIL (India) Ltd     352.30   Up   1.25 (0.36%)   Grasim Industries Ltd     905.50   Up   7.60 (0.85%)   HCL Technologies Ltd     1,003.40   Up   0.45 (0.04%)   HDFC Bank Ltd     1,992.75   Down   -15.30 (-0.76%)   Hero Honda Motors Ltd     2,895.20   Up   13.95 (0.48%)   Hindalco Industries Ltd     230.55   Down   -1.20 (-0.52%)   Hindustan Petroleum Corporation Ltd     212.15   Down   -0.35 (-0.16%)   Hindustan Unilever Ltd     1,546.20   Up   19.90 (1.30%)   Housing Development Finance Corporation Ltd     1,756.25   Up   23.35 (1.35%)   ICICI Bank Ltd     320.65   Up   7.30 (2.33%)   Indiabulls Housing Finance Ltd     907.35   Down   -41.55 (-4.38%)   Indian Oil Corporation Ltd     135.45   Up   0.40 (0.30%)   IndusInd Bank Ltd     1,620.55   Down   -6.40 (-0.39%)   Infosys Technologies Ltd     695.25   Down   -3.55 (-0.51%)   ITC Ltd     282.65   Up   0.15 (0.05%)   JSW Steel Ltd     373.60   Down   -3.20 (-0.85%)   Kotak Mahindra Bank Ltd     1,175.75   Up   5.30 (0.45%)   Larsen & Toubro Ltd     1,224.65   Up   8.25 (0.68%)   Mahindra & Mahindra Ltd     777.70   Up   28.70 (3.83%)   Maruti Suzuki India Ltd     7,150.90   Down   -31.10 (-0.43%)   NIFTY (S&P CNX)     10,584.75   Up   72.25 (0.69%)   NTPC Ltd     163.95   Down   -0.70 (-0.43%)   Oil & Natural Gas Corpn Ltd     165.60   Up   5.45 (3.40%)   Power Grid Corporation of India Ltd     187.20   Down   -0.90 (-0.48%)   Reliance Industries Ltd     1,163.80   Up   24.05 (2.11%)   State Bank of India     270.30   Up   7.10 (2.70%)   Sun Pharmaceuticals Industries Ltd     602.70   Up   2.75 (0.46%)   Tata Consultancy Services Ltd     1,962.30   Up   12.80 (0.66%)   Tata Motors Ltd     185.85   Up   1.50 (0.81%)   Tata Steel Ltd     572.80   Up   2.80 (0.49%)   Tech Mahindra Ltd     718.70   Up   24.15 (3.48%)   Titan Company Ltd     810.60   Up   3.40 (0.42%)   UltraTech Cement Ltd     3,752.70   Up   44.30 (1.19%)   UPL Ltd     642.10   Up   6.15 (0.97%)   Vedanta Ltd     212.45   Up   1.85 (0.88%)   Wipro Ltd     319.05   Down   -0.90 (-0.28%)   Yes Bank Ltd     248.90   Up   2.90 (1.18%)   Zee Entertainment Enterprises Ltd     469.75   Down   -2.75 (-0.58%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com