GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BAJAJ FINANCE LTD : ( BJFN:IN )

7,865.55INR ▲ 2.65 (0.03%)

2021-10-18
최근 1년 일별 시세 (2021-10-18 종가기준)
날짜 종가 전일대비 변동률
21-10-18 7,865.55 ▲2.65 ▲0.03%
21-10-14 7,862.90 ▼-66.40 ▼-0.84%
21-10-13 7,929.30 ▲73.55 ▲0.94%
21-10-12 7,855.75 ▲38.65 ▲0.49%
21-10-11 7,817.10 ▲84.90 ▲1.1%
21-10-08 7,732.20 ▼-15.70 ▼-0.2%
21-10-07 7,747.90 ▲12.75 ▲0.16%
21-10-06 7,735.15 ▲10.95 ▲0.14%
21-10-05 7,724.20 ▲29.15 ▲0.38%
21-10-04 7,695.05 ▲172.30 ▲2.29%
21-10-01 7,522.75 ▼-145.35 ▼-1.9%
21-09-30 7,668.10 ▲152.70 ▲2.03%
21-09-29 7,515.40 ▼-27.90 ▼-0.37%
21-09-28 7,543.30 ▼-252.15 ▼-3.23%
21-09-27 7,795.45 ▲2.05 ▲0.03%
21-09-24 7,793.40 ▼-105.65 ▼-1.34%
21-09-23 7,899.05 ▲105.40 ▲1.35%
21-09-22 7,793.65 ▼-20.20 ▼-0.26%
21-09-21 7,813.85 ▲371.40 ▲4.99%
21-09-20 7,442.45 ▲13.65 ▲0.18%
21-09-17 7,428.80 ▲17.30 ▲0.23%
21-09-16 7,411.50 ▼-2.65 ▼-0.04%
21-09-15 7,414.15 ▼-3.40 ▼-0.05%
21-09-14 7,417.55 ▼-28.00 ▼-0.38%
21-09-13 7,445.55 ▲14.90 ▲0.2%
21-09-09 7,430.65 ▼-32.55 ▼-0.44%
21-09-08 7,463.20 ▲5.90 ▲0.08%
21-09-07 7,457.30 ▼-49.05 ▼-0.65%
21-09-06 7,506.35 ▼-17.05 ▼-0.23%
21-09-03 7,523.40 ▲24.95 ▲0.33%
21-09-02 7,498.45 ▼-21.15 ▼-0.28%
21-09-01 7,519.60 ▼-4.90 ▼-0.07%
21-08-31 7,524.50 ▲359.00 ▲5.01%
21-08-30 7,165.50 ▲198.90 ▲2.86%
21-08-27 6,966.60 ▲34.65 ▲0.5%
21-08-26 6,931.95 ▼-13.00 ▼-0.19%
21-08-25 6,944.95 ▼-35.15 ▼-0.5%
21-08-24 6,980.10 ▲227.90 ▲3.38%
21-08-23 6,752.20 ▲91.10 ▲1.37%
21-08-20 6,661.10 ▲117.00 ▲1.79%
21-08-18 6,544.10 ▲134.00 ▲2.09%
21-08-17 6,410.10 ▲32.95 ▲0.52%
21-08-16 6,377.15 ▲220.60 ▲3.58%
21-08-13 6,156.55 ▼-42.95 ▼-0.69%
21-08-12 6,199.50 ▲31.70 ▲0.51%
21-08-11 6,167.80 ▼-2.30 ▼-0.04%
21-08-10 6,170.10 ▼-23.05 ▼-0.37%
21-08-09 6,193.15 ▼-31.15 ▼-0.5%
21-08-06 6,224.30 ▼-23.95 ▼-0.38%
21-08-05 6,248.25 ▼-110.90 ▼-1.74%
21-08-04 6,359.15 ▲27.25 ▲0.43%
21-08-03 6,331.90 ▲131.40 ▲2.12%
21-08-02 6,200.50 ▼-27.60 ▼-0.44%
21-07-30 6,228.10 ▼-172.00 ▼-2.69%
21-07-29 6,400.10 ▲138.10 ▲2.21%
21-07-28 6,262.00 ▲30.55 ▲0.49%
21-07-27 6,231.45 ▲69.00 ▲1.12%
21-07-26 6,162.45 ▼-18.45 ▼-0.3%
21-07-23 6,180.90 ▼-14.65 ▼-0.24%
21-07-22 6,195.55 ▲253.70 ▲4.27%
21-07-20 5,941.85 ▼-73.55 ▼-1.22%
21-07-19 6,015.40 ▼-110.05 ▼-1.8%
21-07-16 6,125.45 ▼-4.25 ▼-0.07%
21-07-15 6,129.70 ▼-4.20 ▼-0.07%
21-07-14 6,133.90 ▼-20.40 ▼-0.33%
21-07-13 6,154.30 ▲4.75 ▲0.08%
21-07-12 6,149.55 ▲13.40 ▲0.22%
21-07-09 6,136.15 ▲18.35 ▲0.3%
21-07-08 6,117.80 ▼-80.80 ▼-1.3%
21-07-07 6,198.60 ▼-3.80 ▼-0.06%
21-07-06 6,202.40 ▲129.70 ▲2.14%
21-07-05 6,072.70 ▲74.95 ▲1.25%
21-07-02 5,997.75 ▲30.60 ▲0.51%
21-07-01 5,967.15 ▼-48.70 ▼-0.81%
21-06-30 6,015.85 ▼-36.55 ▼-0.6%
21-06-29 6,052.40 ▲15.35 ▲0.25%
21-06-28 6,037.05 ▼-38.75 ▼-0.64%
21-06-25 6,075.80 ▲32.20 ▲0.53%
21-06-24 6,043.60 ▲28.00 ▲0.47%
21-06-23 6,015.60 ▼-1.20 ▼-0.02%
21-06-22 6,016.80 ▼-99.20 ▼-1.62%
21-06-21 6,116.00 ▲28.95 ▲0.48%
21-06-18 6,087.05 ▲36.80 ▲0.61%
21-06-17 6,050.25 ▼-31.35 ▼-0.52%
21-06-16 6,081.60 ▼-79.55 ▼-1.29%
21-06-15 6,161.15 ▼-33.00 ▼-0.53%
21-06-14 6,194.15 ▲74.15 ▲1.21%
21-06-11 6,120.00 ▲33.60 ▲0.55%
21-06-10 6,086.40 ▲411.90 ▲7.26%
21-06-09 5,674.50 ▼-80.90 ▼-1.41%
21-06-08 5,755.40 ▲25.65 ▲0.45%
21-06-07 5,729.75 ▼-263.70 ▼-4.4%
21-06-04 5,993.45 ▲91.95 ▲1.56%
21-06-03 5,901.50 ▲92.85 ▲1.6%
21-06-02 5,808.65 ▲23.85 ▲0.41%
21-06-01 5,784.80 ▲156.85 ▲2.79%
21-05-31 5,627.95 ▲17.20 ▲0.31%
21-05-28 5,610.75 ▼-71.45 ▼-1.26%
21-05-27 5,682.20 ▼-88.95 ▼-1.54%
21-05-26 5,771.15 ▲152.50 ▲2.71%
21-05-25 5,618.65 ▲15.75 ▲0.28%
21-05-24 5,602.90 ▼-28.85 ▼-0.51%
21-05-21 5,631.75 ▲43.00 ▲0.77%
21-05-20 5,588.75 ▼-42.45 ▼-0.75%
21-05-19 5,631.20 ▼-57.55 ▼-1.01%
21-05-18 5,688.75 ▲258.65 ▲4.76%
21-05-17 5,430.10 ▲99.75 ▲1.87%
21-05-14 5,330.35 ▼-28.05 ▼-0.52%
21-05-12 5,358.40 ▼-66.30 ▼-1.22%
21-05-11 5,424.70 ▼-72.80 ▼-1.32%
21-05-10 5,497.50 ▲3.70 ▲0.07%
21-05-07 5,493.80 ▼-35.00 ▼-0.63%
21-05-06 5,528.80 ▲13.65 ▲0.25%
21-05-05 5,515.15 ▼-100.60 ▼-1.79%
21-05-04 5,615.75 ▲64.60 ▲1.16%
21-05-03 5,551.15 ▲99.25 ▲1.82%
21-04-30 5,451.90 ▼-32.95 ▼-0.6%
21-04-29 5,484.85 ▲203.95 ▲3.86%
21-04-28 5,280.90 ▲415.85 ▲8.55%
21-04-27 4,865.05 ▲128.50 ▲2.71%
21-04-26 4,736.55 ▲68.75 ▲1.47%
21-04-23 4,667.80 ▼-20.90 ▼-0.45%
21-04-22 4,688.70 ▲75.05 ▲1.63%
21-04-20 4,613.65 ▲134.05 ▲2.99%
21-04-19 4,479.60 ▼-137.00 ▼-2.97%
21-04-16 4,616.60 ▼-43.70 ▼-0.94%
21-04-15 4,660.30 ▼-68.45 ▼-1.45%
21-04-13 4,728.75 ▲217.75 ▲4.83%
21-04-12 4,511.00 ▼-361.30 ▼-7.42%
21-04-09 4,872.30 ▼-157.20 ▼-3.13%
21-04-08 5,029.50 ▼-47.60 ▼-0.94%
21-04-07 5,077.10 ▲84.00 ▲1.68%
21-04-06 4,993.10 ▲30.60 ▲0.62%
21-04-05 4,962.50 ▼-309.65 ▼-5.87%
21-04-01 5,272.15 ▲122.30 ▲2.37%
21-03-31 5,149.85 ▼-43.70 ▼-0.84%
21-03-30 5,193.55 ▲10.50 ▲0.2%
21-03-26 5,183.05 ▲60.85 ▲1.19%
21-03-25 5,122.20 ▼-148.10 ▼-2.81%
21-03-24 5,270.30 ▼-108.50 ▼-2.02%
21-03-23 5,378.80 ▼-10.55 ▼-0.2%
21-03-22 5,389.35 ▼-63.90 ▼-1.17%
21-03-19 5,453.25 ▲81.40 ▲1.52%
21-03-18 5,371.85 ▲12.05 ▲0.22%
21-03-17 5,359.80 ▼-96.15 ▼-1.76%
21-03-16 5,455.95 ▲16.90 ▲0.31%
21-03-15 5,439.05 ▼-118.80 ▼-2.14%
21-03-12 5,557.85 ▲12.80 ▲0.23%
21-03-10 5,545.05 ▲130.00 ▲2.4%
21-03-09 5,415.05 ▲94.40 ▲1.77%
21-03-08 5,320.65 ▼-124.25 ▼-2.28%
21-03-05 5,444.90 ▼-41.00 ▼-0.75%
21-03-04 5,485.90 ▼-57.00 ▼-1.03%
21-03-03 5,542.90 ▲226.60 ▲4.26%
21-03-02 5,316.30 ▲49.50 ▲0.94%
21-03-01 5,266.80 ▲1.90 ▲0.04%
21-02-26 5,264.90 ▼-265.05 ▼-4.79%
21-02-25 5,529.95 ▼-32.95 ▼-0.59%
21-02-24 5,562.90 ▲179.20 ▲3.33%
21-02-23 5,383.70 ▲6.85 ▲0.13%
21-02-22 5,376.85 ▼-121.10 ▼-2.2%
21-02-19 5,497.95 ▼-65.40 ▼-1.18%
21-02-18 5,563.35 ▼-141.80 ▼-2.49%
21-02-17 5,705.15 ▼-55.10 ▼-0.96%
21-02-16 5,760.25 ▼-19.60 ▼-0.34%
21-02-15 5,779.85 ▲202.40 ▲3.63%
21-02-12 5,577.45 ▲10.40 ▲0.19%
21-02-11 5,567.05 ▲91.15 ▲1.66%
21-02-10 5,475.90 ▲75.60 ▲1.4%
21-02-09 5,400.30 ▼-97.40 ▼-1.77%
21-02-08 5,497.70 ▼-40.85 ▼-0.74%
21-02-05 5,538.55 ▲33.70 ▲0.61%
21-02-04 5,504.85 ▲259.75 ▲4.95%
21-02-03 5,245.10 ▲71.90 ▲1.39%
21-02-02 5,173.20 ▲114.60 ▲2.27%
21-02-01 5,058.60 ▲324.05 ▲6.84%
21-01-29 4,734.55 ▼-75.70 ▼-1.57%
21-01-28 4,810.25 ▼-34.75 ▼-0.72%
21-01-27 4,845.00 ▼-63.70 ▼-1.3%
21-01-25 4,908.70 ▼-63.85 ▼-1.28%
21-01-22 4,972.55 ▼-145.75 ▼-2.85%
21-01-21 5,118.30 ▲136.35 ▲2.74%
21-01-20 4,981.95 ▲22.80 ▲0.46%
21-01-19 4,959.15 ▲239.30 ▲5.07%
21-01-18 4,719.85 ▼-163.75 ▼-3.35%
21-01-15 4,883.60 ▲6.25 ▲0.13%
21-01-14 4,877.35 ▼-25.55 ▼-0.52%
21-01-13 4,902.90 ▼-139.30 ▼-2.76%
21-01-12 5,042.20 ▲57.95 ▲1.16%
21-01-11 4,984.25 ▼-97.75 ▼-1.92%
21-01-08 5,082.00 ▲1.00 ▲0.02%
21-01-07 5,081.00 ▲50.70 ▲1.01%
21-01-06 5,030.30 ▼-88.70 ▼-1.73%
21-01-05 5,119.00 ▼-97.20 ▼-1.86%
21-01-04 5,216.20 ▼-63.95 ▼-1.21%
21-01-01 5,280.15 ▼-15.05 ▼-0.28%
20-12-31 5,295.20 ▼-38.95 ▼-0.73%
20-12-30 5,334.15 ▲133.65 ▲2.57%
20-12-29 5,200.50 ▼-3.60 ▼-0.07%
20-12-28 5,204.10 ▲19.20 ▲0.37%
20-12-24 5,184.90 ▲96.00 ▲1.89%
20-12-23 5,088.90 ▲77.50 ▲1.55%
20-12-22 5,011.40 ▼-30.45 ▼-0.6%
20-12-21 5,041.85 ▼-210.65 ▼-4.01%
20-12-18 5,252.50 ▼-34.20 ▼-0.65%
20-12-17 5,286.70 ▲140.10 ▲2.72%
20-12-16 5,146.60 ▲24.10 ▲0.47%
20-12-15 5,122.50 ▲223.85 ▲4.57%
20-12-14 4,898.65 ▲54.80 ▲1.13%
20-12-11 4,843.85 ▲49.05 ▲1.02%
20-12-10 4,794.80 ▼-49.35 ▼-1.02%
20-12-09 4,844.15 ▲52.00 ▲1.09%
20-12-08 4,792.15 ▼-37.30 ▼-0.77%
20-12-07 4,829.45 ▼-45.90 ▼-0.94%
20-12-04 4,875.35 ▲7.90 ▲0.16%
20-12-03 4,867.45 ▲43.55 ▲0.9%
20-12-02 4,823.90 ▼-37.20 ▼-0.77%
20-12-01 4,861.10 ▼-47.70 ▼-0.97%
20-11-27 4,908.80 ▲87.55 ▲1.82%
20-11-26 4,821.25 ▲131.50 ▲2.8%
20-11-25 4,689.75 ▼-120.90 ▼-2.51%
20-11-24 4,810.65 ▼-0.80 ▼-0.02%
20-11-23 4,811.45 ▲95.60 ▲2.03%
20-11-20 4,715.85 ▲179.30 ▲3.95%
20-11-19 4,536.55 ▼-117.20 ▼-2.52%
20-11-18 4,653.75 ▲165.75 ▲3.69%
20-11-17 4,488.00 ▲113.20 ▲2.59%
20-11-14 4,374.80 ▼-1.25 ▼-0.03%
20-11-13 4,376.05 ▲77.75 ▲1.81%
20-11-12 4,298.30 ▲29.50 ▲0.69%
20-11-11 4,268.80 ▲60.25 ▲1.43%
20-11-10 4,208.55 ▲343.55 ▲8.89%
20-11-09 3,865.00 ▲84.25 ▲2.23%
20-11-06 3,780.75 ▲43.85 ▲1.17%
20-11-05 3,736.90 ▲175.45 ▲4.93%
20-11-04 3,561.45 ▲70.65 ▲2.02%
20-11-03 3,490.80 ▲71.00 ▲2.08%
20-11-02 3,419.80 ▲110.80 ▲3.35%
20-10-30 3,309.00 ▼-71.05 ▼-2.1%
20-10-29 3,380.05 ▲9.25 ▲0.27%
20-10-28 3,370.80 ▼-82.45 ▼-2.39%
20-10-27 3,453.25 ▲159.35 ▲4.84%
20-10-26 3,293.90 ▼-23.00 ▼-0.69%
20-10-23 3,316.90 ▲2.45 ▲0.07%
20-10-22 3,314.45 ▲81.60 ▲2.52%
20-10-21 3,232.85 ▼-29.30 ▼-0.9%
20-10-20 3,262.15 ▼-5.05 ▼-0.15%
바로가기