Bajaj Finserv (BAJAJFINSV) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Bajaj Finserv
Datos de Precios Históricos de Bajaj Finserv
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹2.000,90 | -0,30% | ₹2.016,50 | ₹2.017,00 | ₹1.968,00 | 789,0K |
| 1 oct. 2025 | ₹2.007,00 | +0,03% | ₹2.008,90 | ₹2.014,00 | ₹1.979,50 | 683,6K |
| 30 sept. 2025 | ₹2.006,40 | -0,90% | ₹2.025,00 | ₹2.036,40 | ₹2.001,00 | 924,4K |
| 29 sept. 2025 | ₹2.024,70 | +1,07% | ₹2.007,90 | ₹2.031,00 | ₹1.994,90 | 2,0M |
| 26 sept. 2025 | ₹2.003,20 | -1,59% | ₹2.040,00 | ₹2.047,50 | ₹1.996,10 | 754,7K |
| 25 sept. 2025 | ₹2.035,60 | -1,62% | ₹2.069,20 | ₹2.074,00 | ₹2.032,40 | 952,1K |
| 24 sept. 2025 | ₹2.069,20 | -0,73% | ₹2.084,10 | ₹2.088,80 | ₹2.062,90 | 602,5K |
| 23 sept. 2025 | ₹2.084,40 | +0,72% | ₹2.068,00 | ₹2.092,00 | ₹2.068,00 | 1,2M |
| 22 sept. 2025 | ₹2.069,50 | +0,11% | ₹2.067,30 | ₹2.082,00 | ₹2.062,30 | 633,4K |
| 19 sept. 2025 | ₹2.067,30 | -0,09% | ₹2.069,00 | ₹2.077,20 | ₹2.053,70 | 2,0M |
| 18 sept. 2025 | ₹2.069,20 | +0,59% | ₹2.066,00 | ₹2.075,00 | ₹2.045,00 | 904,7K |
| 17 sept. 2025 | ₹2.057,00 | -1,12% | ₹2.088,00 | ₹2.090,00 | ₹2.054,90 | 1,2M |
| 16 sept. 2025 | ₹2.080,30 | +0,01% | ₹2.085,00 | ₹2.104,90 | ₹2.077,60 | 928,2K |
| 15 sept. 2025 | ₹2.080,00 | -0,07% | ₹2.078,00 | ₹2.097,00 | ₹2.068,00 | 1,0M |
| 12 sept. 2025 | ₹2.081,50 | +2,14% | ₹2.036,10 | ₹2.089,00 | ₹2.034,30 | 1,5M |
| 11 sept. 2025 | ₹2.037,80 | -0,02% | ₹2.038,00 | ₹2.048,80 | ₹2.028,40 | 720,8K |
| 10 sept. 2025 | ₹2.038,20 | +0,64% | ₹2.035,10 | ₹2.047,00 | ₹2.026,60 | 927,6K |
| 9 sept. 2025 | ₹2.025,30 | +0,84% | ₹2.012,00 | ₹2.039,00 | ₹2.012,00 | 1,2M |
| 8 sept. 2025 | ₹2.008,40 | -0,30% | ₹2.014,40 | ₹2.026,40 | ₹2.006,10 | 338,1K |
| 5 sept. 2025 | ₹2.014,40 | +0,61% | ₹2.013,90 | ₹2.023,80 | ₹2.002,10 | 1,1M |
| 4 sept. 2025 | ₹2.002,20 | +1,84% | ₹1.985,00 | ₹2.033,80 | ₹1.971,00 | 2,5M |
| 3 sept. 2025 | ₹1.966,10 | +0,52% | ₹1.950,00 | ₹1.972,00 | ₹1.950,00 | 934,2K |
| 2 sept. 2025 | ₹1.955,90 | +0,64% | ₹1.945,00 | ₹1.958,70 | ₹1.938,60 | 908,0K |
| 1 sept. 2025 | ₹1.943,50 | +1,57% | ₹1.918,90 | ₹1.946,00 | ₹1.913,00 | 590,1K |
| 29 ago. 2025 | ₹1.913,50 | -0,21% | ₹1.923,10 | ₹1.931,10 | ₹1.910,00 | 735,3K |
| 28 ago. 2025 | ₹1.917,60 | -0,34% | ₹1.920,00 | ₹1.939,70 | ₹1.910,60 | 985,0K |
| 27 ago. 2025 | ₹1.924,20 | 0,00% | ₹1.924,20 | ₹1.924,20 | ₹1.924,20 | N/A |
| 26 ago. 2025 | ₹1.924,20 | -2,02% | ₹1.960,00 | ₹1.963,40 | ₹1.917,60 | 1,2M |
| 25 ago. 2025 | ₹1.963,80 | -0,11% | ₹1.959,10 | ₹1.967,80 | ₹1.953,00 | 869,5K |
| 22 ago. 2025 | ₹1.965,90 | -0,71% | ₹1.975,00 | ₹1.977,30 | ₹1.963,50 | 709,4K |
| 21 ago. 2025 | ₹1.980,00 | +1,10% | ₹1.984,00 | ₹1.998,00 | ₹1.974,50 | 2,3M |
| 20 ago. 2025 | ₹1.958,50 | -0,69% | ₹1.972,80 | ₹1.976,50 | ₹1.949,20 | 1,5M |
| 19 ago. 2025 | ₹1.972,20 | -1,07% | ₹1.994,00 | ₹1.997,60 | ₹1.964,80 | 1,4M |
| 18 ago. 2025 | ₹1.993,50 | +3,55% | ₹1.950,00 | ₹2.017,00 | ₹1.950,00 | 1,5M |
| 14 ago. 2025 | ₹1.925,10 | +0,56% | ₹1.914,40 | ₹1.939,10 | ₹1.912,50 | 765,7K |
| 13 ago. 2025 | ₹1.914,40 | +0,34% | ₹1.914,00 | ₹1.920,00 | ₹1.892,90 | 710,0K |
| 12 ago. 2025 | ₹1.908,00 | -0,77% | ₹1.925,00 | ₹1.934,30 | ₹1.904,00 | 899,6K |
| 11 ago. 2025 | ₹1.922,80 | +0,19% | ₹1.918,00 | ₹1.939,80 | ₹1.903,10 | 1,5M |
| 8 ago. 2025 | ₹1.919,20 | +0,27% | ₹1.915,00 | ₹1.929,70 | ₹1.906,40 | 507,9K |
| 7 ago. 2025 | ₹1.914,00 | -0,52% | ₹1.919,70 | ₹1.932,90 | ₹1.890,60 | 905,4K |
| 6 ago. 2025 | ₹1.924,00 | -0,79% | ₹1.939,40 | ₹1.946,70 | ₹1.912,20 | 875,6K |
| 5 ago. 2025 | ₹1.939,40 | +0,30% | ₹1.930,10 | ₹1.942,70 | ₹1.916,00 | 1,1M |
| 4 ago. 2025 | ₹1.933,60 | +0,90% | ₹1.923,00 | ₹1.944,40 | ₹1.923,00 | 982,5K |
| 1 ago. 2025 | ₹1.916,30 | -1,63% | ₹1.945,00 | ₹1.977,90 | ₹1.911,20 | 837,0K |
| 31 jul. 2025 | ₹1.948,00 | -0,60% | ₹1.953,10 | ₹1.968,30 | ₹1.941,10 | 985,6K |
| 30 jul. 2025 | ₹1.959,80 | -0,65% | ₹1.972,70 | ₹1.989,10 | ₹1.945,10 | 933,0K |
| 29 jul. 2025 | ₹1.972,60 | -0,26% | ₹1.977,80 | ₹1.984,50 | ₹1.943,80 | 848,0K |
| 28 jul. 2025 | ₹1.977,80 | -0,40% | ₹1.990,00 | ₹2.023,00 | ₹1.971,10 | 1,5M |
| 25 jul. 2025 | ₹1.985,80 | -2,29% | ₹1.999,00 | ₹2.000,00 | ₹1.932,90 | 4,1M |
| 24 jul. 2025 | ₹2.032,30 | -1,37% | ₹2.060,50 | ₹2.060,60 | ₹2.025,00 | 659,0K |
| 23 jul. 2025 | ₹2.060,50 | +1,02% | ₹2.047,70 | ₹2.063,20 | ₹2.033,70 | 878,1K |
| 22 jul. 2025 | ₹2.039,60 | -0,70% | ₹2.047,90 | ₹2.049,00 | ₹2.015,20 | 1,2M |
| 21 jul. 2025 | ₹2.053,90 | +1,20% | ₹2.026,90 | ₹2.056,00 | ₹2.017,60 | 999,6K |
| 18 jul. 2025 | ₹2.029,60 | +0,15% | ₹2.029,90 | ₹2.038,90 | ₹2.007,30 | 995,8K |
| 17 jul. 2025 | ₹2.026,50 | -0,47% | ₹2.037,60 | ₹2.047,50 | ₹2.020,30 | 458,9K |
| 16 jul. 2025 | ₹2.036,00 | -0,02% | ₹2.040,10 | ₹2.043,70 | ₹2.018,10 | 633,1K |
| 15 jul. 2025 | ₹2.036,50 | +1,64% | ₹2.010,00 | ₹2.046,00 | ₹2.004,10 | 888,1K |
| 14 jul. 2025 | ₹2.003,60 | -0,67% | ₹2.010,00 | ₹2.015,00 | ₹1.989,00 | 605,3K |
| 11 jul. 2025 | ₹2.017,20 | -1,09% | ₹2.037,00 | ₹2.040,70 | ₹2.000,20 | 1,1M |
| 10 jul. 2025 | ₹2.039,40 | +0,64% | ₹2.034,00 | ₹2.049,00 | ₹2.021,80 | 1,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹2.000,90 | -0,11% | ₹2.007,90 | ₹2.036,40 | ₹1.968,00 | 4,4M |
| 22 sept. 2025 | ₹2.003,20 | -3,10% | ₹2.067,30 | ₹2.092,00 | ₹1.996,10 | 4,1M |
| 15 sept. 2025 | ₹2.067,30 | -0,68% | ₹2.078,00 | ₹2.104,90 | ₹2.045,00 | 6,0M |
| 8 sept. 2025 | ₹2.081,50 | +3,33% | ₹2.014,40 | ₹2.089,00 | ₹2.006,10 | 4,8M |
| 1 sept. 2025 | ₹2.014,40 | +5,27% | ₹1.918,90 | ₹2.033,80 | ₹1.913,00 | 6,0M |
| 25 ago. 2025 | ₹1.913,50 | -2,67% | ₹1.959,10 | ₹1.967,80 | ₹1.910,00 | 3,8M |
| 18 ago. 2025 | ₹1.965,90 | +2,12% | ₹1.950,00 | ₹2.017,00 | ₹1.949,20 | 7,4M |
| 11 ago. 2025 | ₹1.925,10 | +0,31% | ₹1.918,00 | ₹1.939,80 | ₹1.892,90 | 3,9M |
| 4 ago. 2025 | ₹1.919,20 | +0,15% | ₹1.923,00 | ₹1.946,70 | ₹1.890,60 | 4,4M |
| 28 jul. 2025 | ₹1.916,30 | -3,50% | ₹1.990,00 | ₹2.023,00 | ₹1.911,20 | 5,1M |
| 21 jul. 2025 | ₹1.985,80 | -2,16% | ₹2.026,90 | ₹2.063,20 | ₹1.932,90 | 7,9M |
| 14 jul. 2025 | ₹2.029,60 | +0,61% | ₹2.010,00 | ₹2.047,50 | ₹1.989,00 | 3,6M |
| 7 jul. 2025 | ₹2.017,20 | +1,14% | ₹1.996,80 | ₹2.049,00 | ₹1.993,00 | 5,4M |
| 30 jun. 2025 | ₹1.994,40 | -2,43% | ₹2.040,00 | ₹2.068,50 | ₹1.977,60 | 6,2M |
| 23 jun. 2025 | ₹2.044,00 | +2,91% | ₹1.976,30 | ₹2.065,00 | ₹1.950,70 | 12,0M |
| 16 jun. 2025 | ₹1.986,20 | -1,23% | ₹2.005,00 | ₹2.040,00 | ₹1.957,40 | 6,9M |
| 9 jun. 2025 | ₹2.011,00 | +1,06% | ₹2.001,00 | ₹2.059,70 | ₹1.980,00 | 15,0M |
| 2 jun. 2025 | ₹1.990,00 | -1,36% | ₹2.017,40 | ₹2.044,80 | ₹1.921,00 | 12,8M |
| 26 may. 2025 | ₹2.017,40 | -0,94% | ₹2.044,00 | ₹2.070,00 | ₹2.000,10 | 5,3M |
| 19 may. 2025 | ₹2.036,50 | +0,14% | ₹2.038,90 | ₹2.053,00 | ₹1.992,00 | 7,1M |
| 12 may. 2025 | ₹2.033,60 | +3,23% | ₹2.024,90 | ₹2.071,00 | ₹1.996,70 | 9,2M |
| 5 may. 2025 | ₹1.970,00 | +0,61% | ₹1.964,90 | ₹2.050,00 | ₹1.959,10 | 7,8M |
| 28 abr. 2025 | ₹1.958,00 | -4,28% | ₹2.040,00 | ₹2.094,80 | ₹1.917,20 | 15,4M |
| 21 abr. 2025 | ₹2.045,50 | +0,50% | ₹2.037,10 | ₹2.135,00 | ₹2.023,10 | 9,0M |
| 14 abr. 2025 | ₹2.035,30 | +4,57% | ₹1.984,00 | ₹2.039,70 | ₹1.949,60 | 4,4M |
| 7 abr. 2025 | ₹1.946,30 | +1,78% | ₹1.835,00 | ₹1.966,00 | ₹1.823,50 | 9,1M |
| 31 mar. 2025 | ₹1.912,30 | -4,74% | ₹1.998,00 | ₹2.002,00 | ₹1.897,00 | 6,9M |
| 24 mar. 2025 | ₹2.007,35 | +8,67% | ₹1.855,35 | ₹2.022,00 | ₹1.845,50 | 14,6M |
| 17 mar. 2025 | ₹1.847,25 | +2,20% | ₹1.820,00 | ₹1.907,85 | ₹1.797,15 | 19,6M |
| 10 mar. 2025 | ₹1.807,45 | -2,05% | ₹1.844,75 | ₹1.888,75 | ₹1.788,25 | 6,5M |
| 3 mar. 2025 | ₹1.845,30 | -1,44% | ₹1.884,70 | ₹1.884,70 | ₹1.733,00 | 8,1M |
| 24 feb. 2025 | ₹1.872,30 | -0,38% | ₹1.868,00 | ₹1.938,80 | ₹1.853,00 | 7,5M |
| 17 feb. 2025 | ₹1.879,35 | +2,07% | ₹1.841,30 | ₹1.913,80 | ₹1.830,45 | 7,8M |
| 10 feb. 2025 | ₹1.841,30 | +2,39% | ₹1.804,90 | ₹1.867,60 | ₹1.727,25 | 10,6M |
| 3 feb. 2025 | ₹1.798,35 | +2,53% | ₹1.735,00 | ₹1.826,55 | ₹1.733,35 | 9,4M |
| 27 ene. 2025 | ₹1.754,00 | +1,46% | ₹1.714,85 | ₹1.856,00 | ₹1.617,00 | 15,3M |
| 20 ene. 2025 | ₹1.728,70 | +2,86% | ₹1.686,30 | ₹1.766,00 | ₹1.674,40 | 7,7M |
| 13 ene. 2025 | ₹1.680,65 | -1,21% | ₹1.689,60 | ₹1.730,45 | ₹1.650,00 | 7,4M |
| 6 ene. 2025 | ₹1.701,25 | +0,01% | ₹1.715,00 | ₹1.732,95 | ₹1.668,55 | 7,0M |
| 30 dic. 2024 | ₹1.701,10 | +7,71% | ₹1.580,00 | ₹1.720,00 | ₹1.560,00 | 12,4M |
| 23 dic. 2024 | ₹1.579,30 | +0,61% | ₹1.583,00 | ₹1.594,75 | ₹1.551,65 | 3,8M |
| 16 dic. 2024 | ₹1.569,65 | -6,55% | ₹1.675,00 | ₹1.683,95 | ₹1.565,00 | 6,3M |
| 9 dic. 2024 | ₹1.679,70 | +2,72% | ₹1.642,00 | ₹1.690,50 | ₹1.619,20 | 7,2M |
| 2 dic. 2024 | ₹1.635,20 | +3,50% | ₹1.588,00 | ₹1.654,10 | ₹1.567,00 | 7,5M |
| 25 nov. 2024 | ₹1.579,95 | -1,31% | ₹1.618,00 | ₹1.638,80 | ₹1.567,65 | 11,5M |
| 18 nov. 2024 | ₹1.600,85 | -2,38% | ₹1.634,00 | ₹1.641,95 | ₹1.562,05 | 7,3M |
| 11 nov. 2024 | ₹1.639,80 | -5,75% | ₹1.727,55 | ₹1.751,95 | ₹1.633,55 | 3,0M |
| 4 nov. 2024 | ₹1.739,75 | -0,85% | ₹1.754,70 | ₹1.759,70 | ₹1.686,00 | 5,6M |
| 28 oct. 2024 | ₹1.754,70 | +2,77% | ₹1.710,75 | ₹1.777,45 | ₹1.701,95 | 4,0M |
| 21 oct. 2024 | ₹1.707,40 | -6,18% | ₹1.822,00 | ₹1.823,90 | ₹1.698,10 | 9,8M |
| 14 oct. 2024 | ₹1.819,90 | -3,01% | ₹1.885,10 | ₹1.895,75 | ₹1.793,00 | 5,8M |
| 7 oct. 2024 | ₹1.876,40 | -0,43% | ₹1.884,55 | ₹1.901,60 | ₹1.833,10 | 6,0M |
| 30 sept. 2024 | ₹1.884,55 | -6,27% | ₹2.010,70 | ₹2.018,95 | ₹1.865,25 | 7,3M |
| 23 sept. 2024 | ₹2.010,70 | +4,90% | ₹1.929,85 | ₹2.029,90 | ₹1.896,05 | 9,7M |
| 16 sept. 2024 | ₹1.916,80 | +1,18% | ₹1.902,00 | ₹1.924,50 | ₹1.838,05 | 14,1M |
| 9 sept. 2024 | ₹1.894,45 | +2,01% | ₹1.860,00 | ₹1.906,90 | ₹1.814,25 | 10,3M |
| 2 sept. 2024 | ₹1.857,15 | +4,16% | ₹1.796,40 | ₹1.898,00 | ₹1.787,80 | 16,9M |
| 26 ago. 2024 | ₹1.783,05 | +8,73% | ₹1.649,00 | ₹1.793,50 | ₹1.638,75 | 17,5M |
| 19 ago. 2024 | ₹1.639,90 | +5,81% | ₹1.563,90 | ₹1.644,95 | ₹1.545,05 | 8,5M |
| 12 ago. 2024 | ₹1.549,90 | -0,66% | ₹1.557,00 | ₹1.570,85 | ₹1.523,25 | 6,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹2.001,00 | -0,27% | ₹2.008,90 | ₹2.016,50 | ₹1.968,00 | 1,5M |
| 1 sept. 2025 | ₹2.006,40 | +4,85% | ₹1.918,90 | ₹2.104,90 | ₹1.913,00 | 23,8M |
| 1 ago. 2025 | ₹1.913,50 | -1,77% | ₹1.945,00 | ₹2.017,00 | ₹1.890,60 | 20,2M |
| 1 jul. 2025 | ₹1.948,00 | -5,25% | ₹2.055,10 | ₹2.068,50 | ₹1.932,90 | 25,9M |
| 1 jun. 2025 | ₹2.056,00 | +1,91% | ₹2.017,40 | ₹2.065,00 | ₹1.921,00 | 48,1M |
| 1 may. 2025 | ₹2.017,40 | +3,37% | ₹1.955,00 | ₹2.071,00 | ₹1.917,20 | 31,6M |
| 1 abr. 2025 | ₹1.951,60 | -2,78% | ₹1.998,00 | ₹2.135,00 | ₹1.823,50 | 42,5M |
| 1 mar. 2025 | ₹2.007,35 | +7,21% | ₹1.884,70 | ₹2.022,00 | ₹1.733,00 | 48,8M |
| 1 feb. 2025 | ₹1.872,30 | +7,85% | ₹1.747,00 | ₹1.938,80 | ₹1.617,00 | 38,2M |
| 1 ene. 2025 | ₹1.736,10 | +10,71% | ₹1.565,00 | ₹1.856,00 | ₹1.565,00 | 44,6M |
| 1 dic. 2024 | ₹1.568,10 | -0,75% | ₹1.588,00 | ₹1.690,50 | ₹1.551,65 | 27,1M |
| 1 nov. 2024 | ₹1.579,95 | -9,76% | ₹1.762,00 | ₹1.772,15 | ₹1.562,05 | 27,5M |
| 1 oct. 2024 | ₹1.750,75 | -11,28% | ₹1.973,00 | ₹2.007,10 | ₹1.698,10 | 31,0M |
| 1 sept. 2024 | ₹1.973,40 | +10,68% | ₹1.796,40 | ₹2.029,90 | ₹1.787,80 | 53,0M |
| 1 ago. 2024 | ₹1.783,05 | +7,96% | ₹1.655,00 | ₹1.793,50 | ₹1.523,25 | 41,9M |
| 1 jul. 2024 | ₹1.651,65 | +4,00% | ₹1.588,20 | ₹1.669,90 | ₹1.558,00 | 41,4M |
| 1 jun. 2024 | ₹1.588,15 | +3,90% | ₹1.580,00 | ₹1.622,00 | ₹1.419,05 | 36,7M |
| 1 may. 2024 | ₹1.528,60 | -5,35% | ₹1.615,00 | ₹1.725,00 | ₹1.517,00 | 28,2M |
| 1 abr. 2024 | ₹1.615,00 | -1,76% | ₹1.659,05 | ₹1.722,00 | ₹1.568,70 | 29,4M |
| 1 mar. 2024 | ₹1.643,85 | +3,14% | ₹1.597,95 | ₹1.669,00 | ₹1.530,80 | 27,2M |
| 1 feb. 2024 | ₹1.593,80 | -2,06% | ₹1.632,00 | ₹1.664,00 | ₹1.551,50 | 26,1M |
| 1 ene. 2024 | ₹1.627,30 | -3,47% | ₹1.685,80 | ₹1.723,95 | ₹1.559,00 | 30,2M |
| 1 dic. 2023 | ₹1.685,80 | +0,73% | ₹1.680,00 | ₹1.741,00 | ₹1.637,05 | 24,8M |
| 1 nov. 2023 | ₹1.673,50 | +6,62% | ₹1.574,90 | ₹1.679,90 | ₹1.527,90 | 27,0M |
| 1 oct. 2023 | ₹1.569,55 | +1,90% | ₹1.530,25 | ₹1.676,75 | ₹1.521,15 | 32,8M |
| 1 sept. 2023 | ₹1.540,25 | +3,45% | ₹1.494,00 | ₹1.591,00 | ₹1.487,35 | 27,8M |
| 1 ago. 2023 | ₹1.488,90 | -6,84% | ₹1.598,30 | ₹1.599,95 | ₹1.451,00 | 32,4M |
| 1 jul. 2023 | ₹1.598,30 | +4,60% | ₹1.528,00 | ₹1.664,90 | ₹1.526,60 | 39,7M |
| 1 jun. 2023 | ₹1.528,00 | +5,30% | ₹1.455,50 | ₹1.553,30 | ₹1.444,00 | 23,7M |
| 1 may. 2023 | ₹1.451,05 | +7,12% | ₹1.360,00 | ₹1.468,50 | ₹1.330,00 | 32,5M |
| 1 abr. 2023 | ₹1.354,65 | +6,96% | ₹1.273,00 | ₹1.374,00 | ₹1.265,50 | 27,8M |
| 1 mar. 2023 | ₹1.266,50 | -5,12% | ₹1.335,70 | ₹1.399,45 | ₹1.215,00 | 40,9M |
| 1 feb. 2023 | ₹1.334,90 | -0,56% | ₹1.348,00 | ₹1.435,00 | ₹1.246,85 | 35,8M |
| 1 ene. 2023 | ₹1.342,45 | -13,27% | ₹1.550,00 | ₹1.570,00 | ₹1.302,05 | 58,2M |
| 1 dic. 2022 | ₹1.547,85 | -4,84% | ₹1.634,80 | ₹1.655,00 | ₹1.483,15 | 35,5M |
| 1 nov. 2022 | ₹1.626,50 | -3,61% | ₹1.692,00 | ₹1.817,90 | ₹1.620,00 | 43,9M |
| 1 oct. 2022 | ₹1.687,50 | +0,55% | ₹1.686,00 | ₹1.740,40 | ₹1.621,00 | 30,6M |
| 1 sept. 2022 | ₹1.678,35 | -1,05% | ₹1.681,00 | ₹1.844,00 | ₹1.621,00 | 91,5M |
| 1 ago. 2022 | ₹1.696,21 | +12,72% | ₹1.519,99 | ₹1.714,15 | ₹1.486,14 | 80,4M |
| 1 jul. 2022 | ₹1.504,76 | +37,65% | ₹1.092,00 | ₹1.522,32 | ₹1.072,72 | 93,8M |
| 1 jun. 2022 | ₹1.093,18 | -15,48% | ₹1.295,90 | ₹1.322,00 | ₹1.090,90 | 71,1M |
| 1 may. 2022 | ₹1.293,40 | -13,26% | ₹1.461,29 | ₹1.505,88 | ₹1.206,22 | 67,9M |
| 1 abr. 2022 | ₹1.491,11 | -12,60% | ₹1.703,00 | ₹1.748,00 | ₹1.466,06 | 48,0M |
| 1 mar. 2022 | ₹1.706,05 | +6,54% | ₹1.570,50 | ₹1.730,00 | ₹1.379,99 | 64,3M |
| 1 feb. 2022 | ₹1.601,26 | +2,06% | ₹1.582,90 | ₹1.675,00 | ₹1.520,00 | 61,9M |
| 1 ene. 2022 | ₹1.568,95 | -4,37% | ₹1.640,65 | ₹1.862,10 | ₹1.501,20 | 64,3M |
| 1 dic. 2021 | ₹1.640,62 | -4,82% | ₹1.744,40 | ₹1.789,00 | ₹1.545,00 | 55,6M |
| 1 nov. 2021 | ₹1.723,73 | -3,28% | ₹1.790,00 | ₹1.851,10 | ₹1.627,36 | 49,6M |
| 1 oct. 2021 | ₹1.782,11 | +0,19% | ₹1.773,60 | ₹1.932,50 | ₹1.705,00 | 61,7M |
| 1 sept. 2021 | ₹1.778,68 | +3,72% | ₹1.716,65 | ₹1.881,30 | ₹1.648,41 | 64,7M |
| 1 ago. 2021 | ₹1.714,88 | +20,58% | ₹1.437,50 | ₹1.720,00 | ₹1.385,28 | 80,0M |
| 1 jul. 2021 | ₹1.422,22 | +17,45% | ₹1.219,80 | ₹1.492,50 | ₹1.165,10 | 72,8M |
| 1 jun. 2021 | ₹1.210,91 | +2,56% | ₹1.183,00 | ₹1.252,00 | ₹1.143,05 | 67,4M |
| 1 may. 2021 | ₹1.180,63 | +6,92% | ₹1.090,10 | ₹1.202,49 | ₹1.081,42 | 69,1M |
| 1 abr. 2021 | ₹1.104,17 | +14,20% | ₹973,00 | ₹1.130,00 | ₹903,59 | 117,5M |
| 1 mar. 2021 | ₹966,86 | +0,21% | ₹979,90 | ₹1.044,49 | ₹896,01 | 80,3M |
| 1 feb. 2021 | ₹964,86 | +10,61% | ₹875,00 | ₹1.057,90 | ₹863,80 | 139,1M |
| 1 ene. 2021 | ₹872,28 | -2,06% | ₹893,00 | ₹938,89 | ₹827,37 | 143,9M |
| 1 dic. 2020 | ₹890,64 | +1,69% | ₹880,00 | ₹945,00 | ₹856,97 | 144,9M |
| 1 nov. 2020 | ₹875,88 | +57,15% | ₹560,14 | ₹900,90 | ₹556,00 | 332,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹2.001,00 | +27,61% | ₹1.565,00 | ₹2.135,00 | ₹1.565,00 | 325,1M |
| 2024 | ₹1.568,10 | -6,98% | ₹1.685,80 | ₹2.029,90 | ₹1.419,05 | 399,6M |
| 2023 | ₹1.685,80 | +8,91% | ₹1.550,00 | ₹1.741,00 | ₹1.215,00 | 403,5M |
| 2022 | ₹1.547,85 | -5,65% | ₹1.640,65 | ₹1.862,10 | ₹1.072,72 | 753,1M |
| 2021 | ₹1.640,62 | +84,21% | ₹893,00 | ₹1.932,50 | ₹827,37 | 1,0B |
| 2020 | ₹890,64 | -5,18% | ₹942,00 | ₹995,00 | ₹398,53 | 2,1B |
| 2019 | ₹939,34 | +45,03% | ₹651,50 | ₹948,20 | ₹585,50 | 674,0M |
| 2018 | ₹647,70 | +23,83% | ₹520,80 | ₹720,00 | ₹450,00 | 481,4M |
| 2017 | ₹523,04 | +80,68% | ₹289,80 | ₹579,00 | ₹285,88 | 345,8M |
| 2016 | ₹289,49 | +45,63% | ₹199,00 | ₹348,00 | ₹155,12 | 388,4M |
| 2015 | ₹198,79 | +52,03% | ₹130,99 | ₹216,00 | ₹120,82 | 180,3M |
| 2014 | ₹130,76 | +76,06% | ₹74,40 | ₹141,69 | ₹65,83 | 155,7M |
| 2013 | ₹74,27 | -17,81% | ₹90,97 | ₹93,84 | ₹56,10 | 153,8M |
| 2012 | ₹90,36 | +114,28% | ₹42,54 | ₹98,39 | ₹33,40 | 359,5M |
| 2011 | ₹42,17 | -7,26% | ₹45,50 | ₹61,10 | ₹38,41 | 609,9M |
| 2010 | ₹45,47 | +33,93% | ₹34,33 | ₹55,49 | ₹29,47 | 808,4M |
| 2009 | ₹33,95 | +130,80% | ₹14,84 | ₹43,48 | ₹13,39 | 151,6M |
| 2008 | ₹14,71 | -99,44% | ₹2.630,00 | ₹2.630,00 | ₹8,66 | 559,0M |
| 2007 | ₹2.617,00 | -0,08% | ₹2.619,15 | ₹3.375,20 | ₹2.058,00 | 63,8M |
| 2006 | ₹2.619,15 | +30,89% | ₹2.016,00 | ₹3.325,00 | ₹1.974,00 | 54,3M |
| 2005 | ₹2.001,10 | +76,90% | ₹1.149,00 | ₹2.165,00 | ₹985,00 | 35,7M |
| 2004 | ₹1.131,20 | -0,45% | ₹1.125,05 | ₹1.165,00 | ₹765,10 | 39,1M |
| 2003 | ₹1.136,30 | +125,77% | ₹502,00 | ₹1.210,30 | ₹415,45 | 39,5M |
| 2002 | ₹503,30 | 0,00% | ₹420,00 | ₹565,00 | ₹360,80 | 10,7M |
Cómo se Comportó Bajaj Finserv Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Bajaj Finserv VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Bajaj Finserv | 6,17 % | 17,77 % | 238,26 % | 1.015,08 % | 3.929,20 % | 15,46 % | |
| Aditya Birla Capital | 33,41 % | 163,62 % | 375,67 % | 27,98 % | 27,98 % | 27,98 % | |
| Piramal Enterprises | 8,89 % | 33,03 % | -14,82 % | 25,57 % | 123,94 % | 309,34 % | |
| Edelweiss Financial | -8,20 % | 231,35 % | 230,86 % | 252,64 % | 230,27 % | 39,84 % | |
| Centrum Capital | 2,04 % | 42,90 % | 108,60 % | -44,50 % | -44,50 % | -44,50 % | |
| Crest Ventures | -29,64 % | 115,54 % | 322,22 % | 946,81 % | 335,76 % | 57,83 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Financial Services | Sector | 11,87 % | 49,24 % | 126,87 % | 263,57 % | 557,65 % | 557,65 % |
Calcule sus Rendimientos de Inversión en Bajaj Finserv
Análisis de Rendimiento de Inversión a Largo Plazo
Bajaj Finserv stock price in Sep 2015 was ₹176,26, A ₹1.000,00 lump sum investment in Bajaj Finserv made 10 years ago would be worth approximately ₹11.370,19 today, representing a exceptional return of 1.037,02 %. This translates to an annualized return (CAGR) of 27,47 %. During this period, Bajaj Finserv paid out ₹3,21 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹11.370,19
Rendimiento Total
1.037,02 %
Rendimiento Anual (TCAC)
27,47 %
Dividendos Totales
₹18,21
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Bajaj Finserv (BAJAJFINSV) durante los últimos 12 meses?
Durante los últimos 12 meses, Bajaj Finserv ha entregado un rendimiento total de 6,2%.
- Máximo de 52 semanas alcanzó 2 135,00 INR el April 24, 2025.
- Mínimo de 52 semanas tocó 1 551,65 INR el December 24, 2024.
- Precio Actual cotizando a 2 000,90 INR al October 5, 2025.
- ¿Cuál es el rendimiento total de la acción de Bajaj Finserv (BAJAJFINSV) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Bajaj Finserv (bajajfinsv) habría crecido a aproximadamente 33 826,00 INR al October 5, 2025, representando un rendimiento total de 238,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 27,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Bajaj Finserv con el sector Financial Services?
Bajaj Finserv (bajajfinsv) ha entregado un rendimiento anualizado de 27,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Bajaj Finserv habría crecido a 111 508,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Bajaj Finserv?
Bajaj Finserv (bajajfinsv) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 1 015,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Bajaj Finserv ha logrado históricamente?
Bajaj Finserv (bajajfinsv) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+6,2%), 3 years (+17,8%), 5 years (+238,3%), 10 years (+1 015,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.