Bajaj Finserv

BJFS
🏛️ India →
1,999.80
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 2,013.95 2,013.95 1,991.00 1,991.05 1.4K
09:20 1,992.10 1,993.45 1,985.45 1,985.45 0.5K
09:25 1,986.45 1,989.55 1,982.00 1,989.55 0.3K
09:30 1,988.35 1,988.40 1,985.30 1,987.10 0.2K
09:35 1,986.60 1,986.60 1,984.00 1,985.00 0.2K
09:40 1,985.55 1,986.00 1,983.00 1,983.00 0.4K
09:45 1,982.70 1,982.70 1,980.00 1,981.10 0.6K
09:50 1,984.55 1,986.50 1,982.30 1,982.30 0.2K
09:55 1,982.10 1,984.90 1,982.10 1,983.15 0.1K
10:00 1,984.00 1,985.25 1,976.55 1,978.35 0.7K
10:05 1,977.00 1,979.25 1,976.50 1,978.50 0.3K
10:10 1,977.00 1,977.40 1,972.60 1,974.65 0.3K
10:15 1,974.65 1,975.00 1,972.00 1,972.60 0.7K
10:20 1,972.00 1,973.00 1,969.00 1,969.10 1.1K
10:25 1,970.50 1,972.70 1,969.00 1,971.35 0.1K
10:30 1,973.00 1,973.25 1,971.55 1,972.55 0.2K
10:35 1,975.00 1,976.60 1,974.55 1,976.00 0.6K
10:40 1,975.50 1,976.00 1,974.15 1,975.60 0.1K
10:45 1,975.00 1,976.60 1,974.40 1,975.00 0.4K
10:50 1,976.05 1,977.40 1,974.35 1,977.40 0.3K
10:55 1,977.20 1,978.50 1,975.00 1,975.00 0.6K
11:00 1,974.55 1,977.75 1,974.55 1,976.20 0.1K
11:05 1,974.85 1,978.10 1,974.50 1,977.80 0.1K
11:10 1,977.80 1,983.00 1,977.80 1,981.35 0.5K
11:15 1,981.30 1,986.00 1,981.30 1,983.55 0.5K
11:20 1,984.90 1,985.00 1,983.50 1,983.80 0.3K
11:25 1,984.40 1,985.00 1,983.50 1,984.95 0.1K
11:30 1,984.70 1,984.70 1,983.50 1,984.50 0.5K
11:35 1,984.50 1,985.80 1,983.00 1,985.80 0.6K
11:40 1,984.20 1,989.00 1,984.20 1,987.10 0.2K
11:45 1,986.80 1,987.10 1,984.80 1,986.00 0.0K
11:50 1,985.30 1,986.50 1,985.30 1,985.90 0.0K
11:55 1,986.70 1,987.85 1,983.55 1,987.85 0.8K
12:00 1,987.80 1,991.00 1,987.60 1,988.05 0.3K
12:05 1,988.95 1,992.20 1,988.95 1,990.30 0.2K
12:10 1,991.05 1,991.85 1,990.05 1,991.05 0.0K
12:15 1,990.35 1,991.05 1,987.25 1,988.10 0.2K
12:20 1,988.30 1,989.25 1,987.85 1,989.25 0.2K
12:25 1,988.50 1,990.00 1,988.50 1,988.55 0.0K
12:30 1,990.15 1,991.50 1,989.80 1,991.50 0.1K
12:35 1,991.20 1,991.20 1,989.80 1,991.00 1.2K
12:40 1,990.50 1,991.45 1,989.80 1,989.80 0.1K
12:45 1,989.85 1,990.75 1,989.80 1,989.80 0.3K
12:50 1,988.00 1,989.65 1,987.20 1,988.30 0.0K
12:55 1,989.10 1,989.10 1,987.00 1,987.45 0.1K
13:00 1,986.50 1,987.05 1,985.85 1,987.00 0.1K
13:05 1,986.15 1,987.80 1,986.05 1,987.80 0.1K
13:10 1,988.15 1,989.40 1,986.55 1,989.40 0.0K
13:15 1,989.20 1,989.30 1,987.00 1,987.05 0.0K
13:20 1,987.00 1,988.00 1,987.00 1,988.00 0.1K
13:25 1,987.35 1,989.00 1,987.35 1,988.00 0.1K
13:30 1,988.05 1,988.10 1,986.60 1,987.75 0.0K
13:35 1,986.75 1,986.75 1,985.80 1,986.20 0.2K
13:40 1,986.85 1,988.50 1,986.60 1,987.85 0.1K
13:45 1,989.05 1,991.40 1,989.00 1,989.00 0.3K
13:50 1,989.50 1,990.40 1,989.05 1,989.30 0.1K
13:55 1,990.45 1,990.80 1,989.55 1,990.80 0.3K
14:00 1,990.75 1,990.75 1,989.60 1,990.00 0.0K
14:05 1,990.05 1,992.60 1,990.05 1,992.30 0.1K
14:10 1,992.30 1,992.30 1,989.90 1,989.90 0.1K
14:15 1,989.90 1,991.25 1,989.35 1,991.25 0.2K
14:20 1,990.25 1,991.75 1,989.55 1,991.75 0.0K
14:25 1,990.05 1,992.35 1,990.00 1,992.35 0.1K
14:30 1,991.15 1,995.00 1,991.15 1,995.00 0.2K
14:35 1,994.20 1,995.00 1,994.15 1,995.00 0.2K
14:40 1,995.00 1,995.75 1,994.35 1,994.80 0.2K
14:45 1,994.00 1,998.00 1,993.85 1,998.00 0.2K
14:50 1,996.00 1,996.90 1,995.35 1,995.40 0.2K
14:55 1,996.50 1,997.00 1,995.35 1,996.80 0.1K
15:00 1,996.80 1,998.00 1,996.50 1,997.00 0.7K
15:05 1,997.60 2,001.00 1,997.10 2,000.35 2.5K
15:10 2,000.00 2,001.00 1,999.35 2,000.80 0.1K
15:15 1,999.60 2,002.40 1,999.60 2,001.90 0.3K
15:20 2,001.65 2,003.00 2,000.45 2,002.65 1.0K
15:25 2,002.65 2,003.70 1,994.00 1,999.80 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 2,002.35 2,013.95 1,969.00 1,999.80 0.0M
2025-10-01 1,996.70 2,012.25 1,980.00 2,007.95 0.0M
2025-09-30 2,029.95 2,034.35 2,002.00 2,006.90 0.0M
2025-09-29 2,005.15 2,031.05 1,995.00 2,020.75 0.1M
2025-09-26 2,049.85 2,049.85 1,996.00 2,003.05 0.0M
2025-09-25 2,048.15 2,071.90 2,031.70 2,035.30 0.1M
2025-09-24 2,093.85 2,093.85 2,062.10 2,068.20 0.1M
2025-09-23 2,040.05 2,091.75 2,040.05 2,083.80 0.0M
2025-09-22 2,055.55 2,080.95 2,055.55 2,069.40 0.0M
2025-09-19 2,069.15 2,076.05 2,053.05 2,067.75 0.1M
2025-09-18 2,081.25 2,081.25 2,046.00 2,069.15 0.0M
2025-09-17 2,079.45 2,090.00 2,055.05 2,056.60 0.1M
2025-09-16 2,089.65 2,104.85 2,076.00 2,079.80 0.0M
2025-09-15 2,070.70 2,096.00 2,068.75 2,079.30 0.1M
2025-09-12 2,040.00 2,087.00 2,035.10 2,082.55 0.1M
2025-09-11 2,031.05 2,048.30 2,027.65 2,036.55 0.1M
2025-09-10 2,025.15 2,047.15 2,025.15 2,037.50 0.1M
2025-09-09 2,010.00 2,038.00 2,010.00 2,024.40 0.1M
2025-09-08 2,014.10 2,024.10 2,006.75 2,008.25 0.0M
2025-09-05 2,014.85 2,023.00 2,002.05 2,014.10 0.1M
2025-09-04 1,979.95 2,034.40 1,976.90 2,002.20 0.1M
2025-09-03 1,947.95 1,971.00 1,947.95 1,966.30 0.1M
2025-09-02 1,952.45 1,958.00 1,938.60 1,955.75 0.0M
2025-09-01 1,913.30 1,946.00 1,913.30 1,944.65 0.0M
2025-08-29 1,917.05 1,930.30 1,908.35 1,912.45 0.0M
2025-08-28 1,924.20 1,939.45 1,910.10 1,914.90 0.0M
2025-08-26 1,953.20 1,963.20 1,916.90 1,924.20 0.0M
2025-08-25 1,963.00 1,967.00 1,953.15 1,963.50 0.0M
2025-08-22 1,965.20 1,977.70 1,964.00 1,965.40 0.0M
2025-08-21 1,998.75 1,998.75 1,973.50 1,979.30 0.1M
2025-08-20 1,972.25 1,975.00 1,950.00 1,957.50 0.0M
2025-08-19 1,998.95 1,998.95 1,965.00 1,971.90 0.0M
2025-08-18 1,953.55 2,016.00 1,953.45 1,993.70 0.0M
2025-08-14 1,914.00 1,939.00 1,912.65 1,924.40 0.0M
2025-08-13 1,923.95 1,923.95 1,892.70 1,913.60 0.0M
2025-08-12 1,924.00 1,934.00 1,905.00 1,908.15 0.0M
2025-08-11 1,917.90 1,928.65 1,903.10 1,924.05 0.0M
2025-08-08 1,920.95 1,929.60 1,906.40 1,919.20 0.0M
2025-08-07 1,915.75 1,932.15 1,890.85 1,913.80 0.0M
2025-08-06 1,921.05 1,946.30 1,912.35 1,923.80 0.0M
2025-08-05 1,933.15 1,942.55 1,917.00 1,939.45 0.0M
2025-08-04 1,925.30 1,943.00 1,924.00 1,933.20 0.0M
2025-08-01 1,941.05 1,977.85 1,911.50 1,915.70 0.0M
2025-07-31 1,955.00 1,967.35 1,942.00 1,948.20 0.0M
2025-07-30 1,978.00 1,989.40 1,945.35 1,959.45 0.0M
2025-07-29 1,970.05 1,983.05 1,944.95 1,973.80 0.0M
2025-07-28 1,986.15 2,022.00 1,971.60 1,976.80 0.0M
2025-07-25 1,999.05 1,999.05 1,934.15 1,985.55 0.1M
2025-07-24 2,060.95 2,060.95 2,025.20 2,032.05 0.0M
2025-07-23 2,040.00 2,063.80 2,033.75 2,060.95 0.0M
2025-07-22 2,050.85 2,050.85 2,016.30 2,039.20 0.0M
2025-07-21 2,026.00 2,056.40 2,019.15 2,053.70 0.0M
2025-07-18 2,023.15 2,038.75 2,006.65 2,029.40 0.1M
2025-07-17 2,039.70 2,046.40 2,020.05 2,026.65 0.0M
2025-07-16 2,030.50 2,044.00 2,018.60 2,035.35 0.0M
2025-07-15 2,001.15 2,045.00 2,001.15 2,037.45 0.0M
2025-07-14 2,015.90 2,015.90 1,990.00 2,003.65 0.0M
2025-07-11 2,034.00 2,039.35 2,001.10 2,016.45 0.0M
2025-07-10 2,024.60 2,048.30 2,024.00 2,039.10 0.0M
2025-07-09 2,010.50 2,037.00 2,010.50 2,025.95 0.0M
2025-07-08 2,006.70 2,020.00 1,999.25 2,017.50 0.0M
2025-07-07 1,999.20 2,016.00 1,991.75 2,006.70 0.1M
2025-07-04 1,982.20 2,032.75 1,982.20 1,993.80 0.1M
2025-07-03 2,009.90 2,015.90 1,978.00 1,980.35 0.0M
2025-07-02 2,063.00 2,063.00 1,997.35 2,008.10 0.0M
2025-07-01 2,060.95 2,068.00 2,044.40 2,053.15 0.1M
2025-06-30 2,042.85 2,064.00 2,029.00 2,054.35 0.1M
2025-06-27 2,055.05 2,065.00 2,005.00 2,042.90 0.1M
2025-06-26 2,011.35 2,056.95 2,011.00 2,052.40 0.1M
2025-06-25 2,024.05 2,025.50 2,004.40 2,010.95 0.0M
2025-06-24 2,033.70 2,033.70 1,999.25 2,008.50 0.1M
2025-06-23 1,982.95 2,007.20 1,952.50 1,997.50 0.0M
2025-06-20 1,968.00 1,998.85 1,965.20 1,983.35 0.1M
2025-06-19 1,981.00 1,995.00 1,959.75 1,966.60 0.0M
2025-06-18 2,002.10 2,017.00 1,975.60 1,980.45 0.1M
2025-06-17 2,030.00 2,033.10 1,996.50 2,003.60 0.0M
2025-06-16 2,003.95 2,039.80 1,997.90 2,028.15 0.1M
2025-06-13 2,009.80 2,017.00 1,980.90 2,010.90 0.1M
2025-06-12 2,022.25 2,060.00 2,013.95 2,027.00 0.2M
2025-06-11 2,009.65 2,029.05 1,983.10 2,012.40 0.3M
2025-06-10 2,024.00 2,027.50 1,988.80 1,998.35 0.3M
2025-06-09 2,013.80 2,058.15 1,992.10 2,017.00 0.2M
2025-06-06 1,969.85 2,018.70 1,921.00 1,989.40 0.2M
2025-06-05 1,960.00 1,966.45 1,930.00 1,943.50 0.0M
2025-06-04 2,000.00 2,008.50 1,945.00 1,955.75 0.0M
2025-06-03 2,030.00 2,043.60 1,980.00 1,991.40 0.1M
2025-06-02 2,019.00 2,035.00 1,994.60 2,029.30 0.0M
2025-05-30 2,020.75 2,030.80 2,009.45 2,015.80 0.1M
2025-05-29 2,030.00 2,037.95 2,000.50 2,010.80 0.0M
2025-05-28 2,041.20 2,044.90 2,018.00 2,021.10 0.1M
2025-05-27 2,040.30 2,058.20 2,015.00 2,030.15 0.1M
2025-05-26 2,037.55 2,069.90 2,037.55 2,050.45 0.1M
2025-05-23 2,003.85 2,048.45 2,003.80 2,036.75 0.4M
2025-05-22 2,042.45 2,042.45 1,992.95 2,000.00 0.0M
2025-05-21 2,005.15 2,045.00 1,999.80 2,036.65 0.1M
2025-05-20 2,040.20 2,044.60 1,996.00 2,002.30 0.0M
2025-05-19 2,035.65 2,052.80 2,034.95 2,037.85 0.1M
2025-05-16 2,047.25 2,071.80 2,021.80 2,033.70 0.1M
2025-05-15 2,019.85 2,050.20 1,997.40 2,042.30 0.0M
2025-05-14 2,025.00 2,038.30 2,009.00 2,019.60 0.1M
2025-05-13 2,043.45 2,061.40 2,011.00 2,018.15 0.2M
2025-05-12 2,020.05 2,057.75 2,012.80 2,050.60 0.1M
2025-05-09 1,950.05 1,999.15 1,950.05 1,970.30 0.0M
2025-05-08 2,038.95 2,050.75 1,994.70 2,005.65 0.1M
2025-05-07 2,000.80 2,045.00 2,000.80 2,028.85 0.1M
2025-05-06 2,025.40 2,044.40 2,009.00 2,032.45 0.1M
2025-05-05 1,955.40 2,036.35 1,955.40 2,025.40 0.2M
2025-05-02 1,952.95 1,986.30 1,917.30 1,957.00 0.1M
2025-04-30 2,037.95 2,037.95 1,927.00 1,952.40 0.2M
2025-04-29 2,079.20 2,081.50 2,028.10 2,065.00 0.1M
2025-04-28 2,044.65 2,084.85 2,040.65 2,048.75 0.0M
2025-04-25 2,087.05 2,124.30 2,023.60 2,045.35 0.1M
2025-04-24 2,130.80 2,134.45 2,085.90 2,105.40 0.1M
2025-04-23 2,099.45 2,116.85 2,057.00 2,100.00 0.1M
2025-04-22 2,109.95 2,109.95 2,070.00 2,077.90 0.1M
2025-04-21 2,034.25 2,118.95 2,034.25 2,104.25 0.2M
2025-04-17 1,965.45 2,038.85 1,954.85 2,033.75 0.1M
2025-04-16 1,974.95 1,975.00 1,950.00 1,969.90 0.1M
2025-04-15 1,975.05 1,984.00 1,962.00 1,967.85 0.0M
2025-04-11 1,905.05 1,965.00 1,905.05 1,945.65 0.1M
2025-04-09 1,902.95 1,916.65 1,879.00 1,896.40 0.0M
2025-04-08 1,889.70 1,933.75 1,873.80 1,902.95 0.1M
2025-04-07 1,750.05 1,893.15 1,750.05 1,852.15 0.0M
2025-04-04 1,923.80 1,929.00 1,896.40 1,912.15 0.0M
2025-04-03 1,911.05 1,950.45 1,906.00 1,920.85 0.0M
2025-04-02 1,949.70 1,963.00 1,920.00 1,927.60 0.0M
2025-04-01 1,995.80 2,001.15 1,932.40 1,936.50 0.1M
2025-03-28 2,004.95 2,021.00 1,992.70 2,005.95 0.1M
2025-03-27 1,930.40 2,010.95 1,930.40 2,005.40 0.1M
2025-03-26 1,952.10 1,977.00 1,937.00 1,942.70 0.1M
2025-03-25 1,914.95 1,955.50 1,895.00 1,946.10 0.2M
2025-03-24 1,859.75 1,898.70 1,841.95 1,894.80 0.2M
2025-03-21 1,872.00 1,877.60 1,825.65 1,845.65 0.0M
2025-03-20 1,852.20 1,855.15 1,814.80 1,851.30 0.0M
2025-03-19 1,855.00 1,864.40 1,840.00 1,841.70 0.0M
2025-03-18 1,899.85 1,905.00 1,834.00 1,845.00 0.1M
2025-03-17 1,838.20 1,880.00 1,800.00 1,871.85 0.0M
2025-03-13 1,833.95 1,839.10 1,804.00 1,806.95 0.0M
2025-03-12 1,817.10 1,825.00 1,800.50 1,818.90 0.0M
2025-03-11 1,837.30 1,837.30 1,787.85 1,805.50 0.0M
2025-03-10 1,863.80 1,888.85 1,835.45 1,838.85 0.0M
2025-03-07 1,840.05 1,864.60 1,838.00 1,846.85 0.0M
2025-03-06 1,810.00 1,852.90 1,784.10 1,845.15 0.1M
2025-03-05 1,785.60 1,808.25 1,733.15 1,802.00 0.1M
2025-03-04 1,825.05 1,831.95 1,785.40 1,790.30 0.0M
2025-03-03 1,890.55 1,890.55 1,818.75 1,838.20 0.2M
2025-02-28 1,919.85 1,919.85 1,863.80 1,873.00 0.1M
2025-02-27 1,876.10 1,938.35 1,876.10 1,924.55 0.2M
2025-02-25 1,861.95 1,896.35 1,861.55 1,875.95 0.1M
2025-02-24 1,870.00 1,889.05 1,853.85 1,857.55 0.1M
2025-02-21 1,870.00 1,893.85 1,867.65 1,878.45 0.1M
2025-02-20 1,873.95 1,886.15 1,861.05 1,880.85 0.0M
2025-02-19 1,892.95 1,899.10 1,867.70 1,874.65 0.0M
2025-02-18 1,894.85 1,914.25 1,880.10 1,893.40 0.1M
2025-02-17 1,841.30 1,898.25 1,833.00 1,892.55 0.1M
2025-02-14 1,850.05 1,867.00 1,825.65 1,840.45 0.0M
2025-02-13 1,800.00 1,853.30 1,797.25 1,849.20 0.1M
2025-02-12 1,754.95 1,800.00 1,728.15 1,787.55 0.0M
2025-02-11 1,785.10 1,797.15 1,741.30 1,744.50 0.3M
2025-02-10 1,799.05 1,804.95 1,775.00 1,792.85 0.0M
2025-02-07 1,795.00 1,822.80 1,785.30 1,797.55 0.1M
2025-02-06 1,797.50 1,810.00 1,780.00 1,787.35 0.0M
2025-02-05 1,814.00 1,825.00 1,780.95 1,796.35 0.1M
2025-02-04 1,804.95 1,819.30 1,774.00 1,814.10 0.1M
2025-02-03 1,735.00 1,804.50 1,735.00 1,794.45 0.1M
2025-02-01 1,753.80 1,777.55 1,620.00 1,754.15 0.1M
2025-01-31 1,724.85 1,753.00 1,698.10 1,737.15 0.1M
2025-01-30 1,837.95 1,855.95 1,740.45 1,744.70 0.1M
2025-01-29 1,789.85 1,804.90 1,767.20 1,789.40 0.1M
2025-01-28 1,720.30 1,787.60 1,715.00 1,767.90 0.1M
2025-01-27 1,717.95 1,732.00 1,703.10 1,711.70 0.0M
2025-01-24 1,745.20 1,755.20 1,725.70 1,728.50 0.0M
2025-01-23 1,743.45 1,766.00 1,730.05 1,745.75 0.1M
2025-01-22 1,718.05 1,746.35 1,711.05 1,743.45 0.1M
2025-01-21 1,740.25 1,750.00 1,711.85 1,715.55 0.1M
2025-01-20 1,685.00 1,737.95 1,676.05 1,734.60 0.1M
2025-01-17 1,687.95 1,697.35 1,672.70 1,681.10 0.0M
2025-01-16 1,684.95 1,705.50 1,678.80 1,696.60 0.0M
2025-01-15 1,724.75 1,730.00 1,650.10 1,672.10 0.1M
2025-01-14 1,689.95 1,729.95 1,683.00 1,712.25 0.1M
2025-01-13 1,670.20 1,700.00 1,669.00 1,674.60 0.1M
2025-01-10 1,677.55 1,718.00 1,677.55 1,699.85 0.1M
2025-01-09 1,698.75 1,700.00 1,675.50 1,690.55 0.0M
2025-01-08 1,681.80 1,708.60 1,669.10 1,696.35 0.0M
2025-01-07 1,691.50 1,703.00 1,674.60 1,684.60 0.1M
2025-01-06 1,724.55 1,732.55 1,675.05 1,684.45 0.0M
2025-01-03 1,705.70 1,720.10 1,690.75 1,700.50 0.1M
2025-01-02 1,576.70 1,717.45 1,576.50 1,700.60 0.3M
2025-01-01 1,568.00 1,584.35 1,565.60 1,576.70 0.0M