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.):90964.8
P/E(TTM):0
EPS(TTM):8.88
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)
Apr 2018 5,581.00 5,095.25 5,482.55 0.00 0.00 0.00 87,246.61
Mar 2018 5,298.85 4,803.65 5,178.55 0.00 0.00 0.00 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     383.70   Down   -5.80 (-1.49%)   Asian Paints Ltd     1,301.70   Down   -6.65 (-0.51%)   Axis Bank Ltd     526.85   Down   -6.05 (-1.14%)   Bajaj Auto Ltd     2,720.55   Down   -66.95 (-2.40%)   Bajaj Finance Ltd     2,105.45   Down   -44.20 (-2.06%)   Bajaj Finserv Ltd     5,722.05   Down   -7.75 (-0.14%)   Bharat Petroleum Corporation Ltd     393.85   Up   7.50 (1.94%)   Bharti Airtel Ltd     360.00   Down   -1.35 (-0.37%)   Bharti Infratel Ltd     321.70   Up   5.55 (1.76%)   Cipla Ltd     520.45   Down   -12.60 (-2.36%)   Coal India Ltd     270.25   Up   3.45 (1.29%)   Dr Reddys Laboratories Ltd     1,893.05   Down   -88.95 (-4.49%)   Eicher Motors Ltd     29,432.90   Down   -653.30 (-2.17%)   GAIL (India) Ltd     325.65   Up   4.15 (1.29%)   Grasim Industries Ltd     1,035.85   Down   -27.00 (-2.54%)   HCL Technologies Ltd     895.95   Up   5.25 (0.59%)   HDFC Bank Ltd     1,993.05   Down   -19.10 (-0.95%)   Hero Honda Motors Ltd     3,492.90   Down   -68.15 (-1.91%)   Hindalco Industries Ltd     228.25   Down   -3.25 (-1.40%)   Hindustan Petroleum Corporation Ltd     312.85   Up   0.85 (0.27%)   Hindustan Unilever Ltd     1,578.65   Down   -27.15 (-1.69%)   Housing Development Finance Corporation Ltd     1,819.20   Down   -33.80 (-1.82%)   ICICI Bank Ltd     289.30   Up   3.20 (1.12%)   Indiabulls Housing Finance Ltd     1,108.35   Down   -30.70 (-2.70%)   Indian Oil Corporation Ltd     165.15   Up   1.45 (0.89%)   IndusInd Bank Ltd     1,924.95   Down   -5.05 (-0.26%)   Infosys Technologies Ltd     1,179.50   Down   -3.70 (-0.31%)   ITC Ltd     282.35   Up   0.05 (0.02%)   Kotak Mahindra Bank Ltd     1,276.65   Down   -17.75 (-1.37%)   Larsen & Toubro Ltd     1,313.25   Down   -2.30 (-0.17%)   Lupin Ltd     736.25   Down   -7.45 (-1.00%)   Mahindra & Mahindra Ltd     825.95   Down   -10.05 (-1.20%)   Maruti Suzuki India Ltd     8,428.50   Down   -82.45 (-0.97%)   NIFTY (S&P CNX)     10,516.70   Down   -79.70 (-0.75%)   NTPC Ltd     164.40   Down   -2.20 (-1.32%)   Oil & Natural Gas Corpn Ltd     185.75   Up   0.70 (0.38%)   Power Grid Corporation of India Ltd     212.65   Down   -0.30 (-0.14%)   Reliance Industries Ltd     931.35   Down   -2.50 (-0.27%)   State Bank of India     244.45   Up   5.60 (2.34%)   Sun Pharmaceuticals Industries Ltd     443.75   Down   -21.15 (-4.55%)   Tata Consultancy Services Ltd     3,556.75   Up   54.70 (1.56%)   Tata Motors Ltd     295.90   Down   -8.70 (-2.86%)   Tata Steel Ltd     577.00   Down   -14.40 (-2.43%)   Tech Mahindra Ltd     685.35   Down   -7.60 (-1.10%)   Titan Company Ltd     915.25   Down   -24.70 (-2.63%)   UltraTech Cement Ltd     3,852.25   Down   -6.60 (-0.17%)   UPL Ltd     682.55   Down   -26.90 (-3.79%)   Vedanta Ltd     263.85   Down   -6.45 (-2.39%)   Wipro Ltd     264.85   Down   -4.05 (-1.51%)   Yes Bank Ltd     334.15   Down   -11.35 (-3.29%)   Zee Entertainment Enterprises Ltd     554.10   Down   -13.50 (-2.38%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com