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 %:0.02
Market Cap (Rs Cr.):113005.02
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)
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     374.10   Up   3.80 (1.03%)   Asian Paints Ltd     1,400.65   Up   5.85 (0.42%)   Axis Bank Ltd     627.30   Up   3.85 (0.62%)   Bajaj Auto Ltd     2,661.35   Down   -6.15 (-0.23%)   Bajaj Finance Ltd     2,851.20   Down   -5.40 (-0.19%)   Bajaj Finserv Ltd     7,097.35   Up   21.35 (0.30%)   Bharat Petroleum Corporation Ltd     377.60   Down   -0.70 (-0.19%)   Bharti Airtel Ltd     371.40   Down   -0.60 (-0.16%)   Bharti Infratel Ltd     282.55   Up   1.90 (0.68%)   Cipla Ltd     646.90   Down   -1.45 (-0.22%)   Coal India Ltd     281.40   Down   -1.30 (-0.46%)   Dr Reddys Laboratories Ltd     2,364.15   Up   10.70 (0.45%)   Eicher Motors Ltd     28,476.15   Down   -327.70 (-1.14%)   GAIL (India) Ltd     387.70   Down   -6.10 (-1.55%)   Grasim Industries Ltd     1,045.85   Up   46.40 (4.64%)   HCL Technologies Ltd     1,003.05   Up   5.80 (0.58%)   HDFC Bank Ltd     2,077.35   Up   1.65 (0.08%)   Hero Honda Motors Ltd     3,242.30   Down   -40.35 (-1.23%)   Hindalco Industries Ltd     219.70   Up   3.60 (1.67%)   Hindustan Petroleum Corporation Ltd     267.55   Up   1.40 (0.53%)   Hindustan Unilever Ltd     1,784.75   Up   47.35 (2.73%)   Housing Development Finance Corporation Ltd     1,885.65   Down   -5.55 (-0.29%)   ICICI Bank Ltd     340.00   Up   5.70 (1.71%)   Indiabulls Housing Finance Ltd     1,266.90   Up   6.95 (0.55%)   Indian Oil Corporation Ltd     159.55   Up   1.05 (0.66%)   IndusInd Bank Ltd     1,990.40   Up   6.20 (0.31%)   Infosys Technologies Ltd     1,430.35   Up   0.80 (0.06%)   ITC Ltd     313.75   Up   6.30 (2.05%)   Kotak Mahindra Bank Ltd     1,263.25   Up   17.85 (1.43%)   Larsen & Toubro Ltd     1,240.15   Up   8.50 (0.69%)   Lupin Ltd     881.25   Up   31.50 (3.71%)   Mahindra & Mahindra Ltd     961.50   Up   10.25 (1.08%)   Maruti Suzuki India Ltd     9,152.10   Down   -48.45 (-0.53%)   NIFTY (S&P CNX)     11,470.75   Up   85.70 (0.75%)   NTPC Ltd     158.00   Down   -0.55 (-0.35%)   Oil & Natural Gas Corpn Ltd     163.05   Down   -1.40 (-0.85%)   Power Grid Corporation of India Ltd     187.10   Down   -0.60 (-0.32%)   Reliance Industries Ltd     1,203.75   Up   2.95 (0.25%)   State Bank of India     302.10   Up   9.40 (3.21%)   Sun Pharmaceuticals Industries Ltd     623.50   Up   3.80 (0.61%)   Tata Consultancy Services Ltd     2,012.75   Up   4.25 (0.21%)   Tata Motors Ltd     258.25   Up   6.95 (2.77%)   Tata Steel Ltd     580.15   Up   12.60 (2.22%)   Tech Mahindra Ltd     687.70   Up   19.05 (2.85%)   Titan Company Ltd     941.55   Up   22.10 (2.40%)   UltraTech Cement Ltd     4,285.70   Up   72.20 (1.71%)   UPL Ltd     616.75   Up   7.10 (1.16%)   Vedanta Ltd     215.20   Up   6.40 (3.07%)   Wipro Ltd     280.05   Up   0.60 (0.21%)   Yes Bank Ltd     393.20   Up   14.75 (3.90%)   Zee Entertainment Enterprises Ltd     503.50   Up   3.05 (0.61%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com