• Sensex   33303.52   879.42  sensex_up_arr
  • Nifty   9826.15   245.85   sensex_up_arr
  • Bank Nifty   19959.90   3.43   sensex_up_arr
  • BSE Midcap   12157.40   2.65  sensex_up_arr
  • USDINR   75.74   -0.06   sensex_dwn_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 %:0.46
Market Cap (Rs Cr.):129967.85
P/E(TTM):26.63
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     329.35   Up   5.55 (1.71%)   Asian Paints Ltd     1,693.25   Up   10.15 (0.60%)   Axis Bank Ltd     396.95   Up   12.00 (3.12%)   Bajaj Auto Ltd     2,758.30   Up   47.80 (1.76%)   Bajaj Finance Ltd     2,160.85   Up   207.20 (10.61%)   Bajaj Finserv Ltd     4,763.20   Up   358.30 (8.13%)   Bharat Petroleum Corporation Ltd     346.30   Up   3.50 (1.02%)   Bharti Airtel Ltd     559.05   Up   6.45 (1.17%)   Bharti Infratel Ltd     224.25   Down   -5.70 (-2.48%)   Britannia Industries Ltd     3,434.85   Up   56.00 (1.66%)   Cipla Ltd     642.50   Down   -5.65 (-0.87%)   Coal India Ltd     148.55   Up   7.25 (5.13%)   Dr Reddys Laboratories Ltd     3,953.55   Down   -117.70 (-2.89%)   Eicher Motors Ltd     16,985.75   Up   437.30 (2.64%)   GAIL (India) Ltd     91.95   Down   -0.40 (-0.43%)   Grasim Industries Ltd     583.50   Down   -5.70 (-0.97%)   HCL Technologies Ltd     559.75   Up   9.50 (1.73%)   HDFC Bank Ltd     987.65   Up   36.00 (3.78%)   Hero Honda Motors Ltd     2,326.30   Down   -34.55 (-1.46%)   Hindalco Industries Ltd     139.15   Up   0.30 (0.22%)   Hindustan Unilever Ltd     2,108.55   Up   51.20 (2.49%)   Housing Development Finance Corporation Ltd     1,737.70   Up   78.80 (4.75%)   ICICI Bank Ltd     339.25   Up   7.30 (2.20%)   Indian Oil Corporation Ltd     86.15   Up   2.95 (3.55%)   IndusInd Bank Ltd     410.10   Up   16.45 (4.18%)   Infosys Technologies Ltd     699.55   Up   8.55 (1.24%)   ITC Ltd     200.55   Up   3.20 (1.62%)   JSW Steel Ltd     193.95   Up   9.75 (5.29%)   Kotak Mahindra Bank Ltd     1,248.40   Up   24.40 (1.99%)   Larsen & Toubro Ltd     928.15   Down   -4.10 (-0.44%)   Mahindra & Mahindra Ltd     461.10   Up   24.75 (5.67%)   Maruti Suzuki India Ltd     5,793.60   Up   182.80 (3.26%)   Nestle India Ltd     17,183.45   Down   -357.35 (-2.04%)   NIFTY (S&P CNX)     9,826.15   Up   245.85 (2.57%)   NTPC Ltd     97.90   Up   0.05 (0.05%)   Oil & Natural Gas Corpn Ltd     83.95   Up   0.75 (0.90%)   Power Grid Corporation of India Ltd     158.85   Up   1.30 (0.83%)   Reliance Industries Ltd     1,520.35   Up   55.95 (3.82%)   Shree Cement Ltd     21,069.35   Up   212.05 (1.02%)   State Bank of India     170.05   Up   8.75 (5.42%)   Sun Pharmaceuticals Industries Ltd     465.40   Down   -8.85 (-1.87%)   Tata Consultancy Services Ltd     2,045.25   Up   72.90 (3.70%)   Tata Motors Ltd     89.55   Up   2.55 (2.93%)   Tata Steel Ltd     315.20   Up   20.00 (6.78%)   Tech Mahindra Ltd     543.55   Up   13.10 (2.47%)   Titan Company Ltd     958.90   Up   68.90 (7.74%)   UltraTech Cement Ltd     3,815.70   Down   -89.15 (-2.28%)   UPL Ltd     419.30   Up   13.45 (3.31%)   Vedanta Ltd     93.65   Up   1.45 (1.57%)   Wipro Ltd     215.05   Up   2.25 (1.06%)   Zee Entertainment Enterprises Ltd     185.90   Up   2.35 (1.28%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?