Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of Bajaj Finserv Ltd. (BAJAJFINSV)
Latest Candlestick / Heikin Ashi patterns of Bajaj Finserv Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Weekly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Monthly | Bullish | Candlestick pattern Bullish Engulfing formed at a recent low level. Possiblity of good bullish reversal | |
Chart patterns of Bajaj Finserv Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Resistance Line, Top Points :2050.90/16-Feb-26 00:00, 2103.20/27-Nov-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :2176.60/23-Oct-25 00:00, 2105.00/24-Apr-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :2050.90/16-Feb-26 00:00, 2044.60/06-Jan-26 00:00, |
| Daily | Medium Term Resistance Line, Top Points :2050.90/16-Feb-26 00:00, 2017.80/19-Jan-26 00:00, 2049.80/22-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :2050.90/16-Feb-26 00:00, 2017.80/19-Jan-26 00:00, 2044.60/06-Jan-26 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 1949.00/23-Jan-26 00:00, 1913.50/29-Aug-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :2159.50/24-Oct-25 00:00, 2045.50/25-Apr-25 00:00, 1733.15/15-Dec-23 00:00, , Bottom Points : 1949.00/23-Jan-26 00:00, 1569.65/20-Dec-24 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :2159.50/24-Oct-25 00:00, 2045.50/25-Apr-25 00:00, 1733.15/15-Dec-23 00:00, , Bottom Points : 1913.50/29-Aug-25 00:00, 1569.65/20-Dec-24 00:00, 1240.65/24-Mar-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :2159.50/24-Oct-25 00:00, 2045.50/25-Apr-25 00:00, 1733.15/15-Dec-23 00:00, , Bottom Points : 1913.50/29-Aug-25 00:00, 1528.60/31-May-24 00:00, 1240.65/24-Mar-23 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 1949.00/23-Jan-26 00:00, 1913.50/29-Aug-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 1949.00/23-Jan-26 00:00, 1913.50/29-Aug-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :2159.50/24-Oct-25 00:00, 2010.70/27-Sep-24 00:00, 1733.15/15-Dec-23 00:00, , Bottom Points : 1528.60/31-May-24 00:00, 1240.65/24-Mar-23 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :2159.50/24-Oct-25 00:00, 2045.50/25-Apr-25 00:00, 1733.15/15-Dec-23 00:00, , Bottom Points : 1949.00/23-Jan-26 00:00, 1569.65/20-Dec-24 00:00, 1528.60/31-May-24 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :2159.50/24-Oct-25 00:00, 2045.50/25-Apr-25 00:00, 1640.25/19-Jul-24 00:00, , Bottom Points : 1949.00/23-Jan-26 00:00, 1569.65/20-Dec-24 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :2050.90/16-Feb-26 00:00, 2096.50/05-Dec-25 00:00, 2159.50/24-Oct-25 00:00, , Bottom Points : 1949.00/23-Jan-26 00:00, 1992.40/09-Jan-26 00:00, 2052.40/21-Nov-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1782.12/29-Oct-21 00:00, 944.14/31-Jan-20 00:00, 550.28/31-Aug-17 00:00, 90.36/31-Dec-12 00:00, , Bottom Points : 1528.60/31-May-24 00:00, 1093.18/30-Jun-22 00:00, 440.49/29-May-20 00:00, 58.96/31-Jul-13 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1782.12/29-Oct-21 00:00, 944.14/31-Jan-20 00:00, 90.36/31-Dec-12 00:00, , Bottom Points : 440.49/29-May-20 00:00, 58.96/31-Jul-13 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1685.80/29-Dec-23 00:00, , Bottom Points : 1568.10/31-Dec-24 00:00, 1266.50/31-Mar-23 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1973.40/30-Sep-24 00:00, 1782.12/29-Oct-21 00:00, 944.14/31-Jan-20 00:00, 550.28/31-Aug-17 00:00, 90.36/31-Dec-12 00:00, 53.44/30-Sep-10 00:00, 39.58/30-Jun-09 00:00, , Bottom Points : 1568.10/31-Dec-24 00:00, 1093.18/30-Jun-22 00:00, 440.49/29-May-20 00:00, 161.19/29-Feb-16 00:00, 58.96/31-Jul-13 00:00, 42.40/30-Nov-11 00:00, 9.56/28-Nov-08 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1973.40/30-Sep-24 00:00, 1685.80/29-Dec-23 00:00, , Bottom Points : 1528.60/31-May-24 00:00, 1266.50/31-Mar-23 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1696.22/30-Aug-22 00:00, , Bottom Points : 1913.50/29-Aug-25 00:00, 1568.10/31-Dec-24 00:00, 1528.60/31-May-24 00:00, 1266.50/31-Mar-23 00:00, 1093.18/30-Jun-22 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 2056.00/30-Jun-25 00:00, 1973.40/30-Sep-24 00:00, 1685.80/29-Dec-23 00:00, 1598.30/31-Jul-23 00:00, , Bottom Points : 1952.60/30-Jan-26 00:00, 1913.50/29-Aug-25 00:00, 1568.10/31-Dec-24 00:00, 1528.60/31-May-24 00:00, 1266.50/31-Mar-23 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :2094.00/28-Nov-25 00:00, 1685.80/29-Dec-23 00:00, , Bottom Points : 1913.50/29-Aug-25 00:00, 1528.60/31-May-24 00:00, 1266.50/31-Mar-23 00:00, |
Historical Candlestick Chart Pattern of Bajaj Finserv Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Doji | Weekly | Consolidation Patterns | 13_Feb_2026 |
| Doji | Weekly | Consolidation Patterns | 30_Jan_2026 |
| Doji | Monthly | Consolidation Patterns | 28_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 10_Feb_2026 |
| Doji | Daily | Consolidation Patterns | 09_Feb_2026 |
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 05_Feb_2026 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 03_Feb_2026 |
| Spinning Top | Daily | Consolidation Patterns | 03_Feb_2026 |
| Bullish Belt Hold | Daily | Bullish Two Day Candlestick Patterns | 02_Feb_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 28_Jan_2026 |
| Bearish Pin Bar | Monthly | Bearish One Day Candlestick Patterns | 31_Dec_2024 |
| Bearish Engulfing | Weekly | Bearish Two Day Candlestick Patterns | 14_Nov_2025 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 29_Nov_2024 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 31_Oct_2024 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 31_Oct_2025 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 21_Jan_2026 |
| Spinning Top | Weekly | Consolidation Patterns | 03_Oct_2025 |
| Shooting Star At Uptrend | Daily | Bearish One Day Candlestick Patterns | 16_Jan_2026 |
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 14_Jan_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 05_Sep_2025 |
| Inverted Hammer | Weekly | Bullish One Day Candlestick Patterns | 22_Aug_2025 |
| Bullish Gap Up | Weekly | Bullish Two Day Candlestick Patterns | 22_Aug_2025 |
| Doji | Monthly | Consolidation Patterns | 29_Dec_2023 |
| Homing Pigeon | Weekly | Bullish Two Day Candlestick Patterns | 08_Aug_2025 |
| Doji | Daily | Consolidation Patterns | 06_Jan_2026 |
| Doji | Weekly | Consolidation Patterns | 08_Aug_2025 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 29_Sep_2023 |
| Doji | Daily | Consolidation Patterns | 05_Jan_2026 |
Historical Heikin Ashi Chart Pattern of Bajaj Finserv Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 16_Feb_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 16_Feb_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 11_Feb_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 10_Feb_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 23_Jan_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 09_Feb_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 16_Jan_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Heikin Ashi Spinning Top | Weekly | Consolidation Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 05_Feb_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 04_Feb_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 01_Feb_2026 | ||
| Doji (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 01_Feb_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Heikin Ashi Doji | Daily | Consolidation Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 28_Jan_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 14_Nov_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 27_Jan_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 27_Jan_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of Bajaj Finserv Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Bajaj Finserv Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 16-Feb-26 | 2023.20 | 2055.00 | 2022.20 | 2050.90 | 812 K | 32.80 | 1.62% | 2027.18 | 2055.00 | 2022.20 | 2037.82 |
| 13-Feb-26 | 2035.00 | 2035.00 | 2012.70 | 2023.20 | 756 K | 22.30 | 1.11% | 2027.88 | 2035.00 | 2012.70 | 2026.48 |
| 12-Feb-26 | 2025.00 | 2041.90 | 2012.10 | 2037.10 | 637 K | 29.80 | 1.48% | 2026.73 | 2041.90 | 2012.10 | 2029.03 |
| 11-Feb-26 | 2032.00 | 2050.00 | 2022.00 | 2027.00 | 538 K | 28.00 | 1.38% | 2020.71 | 2050.00 | 2020.71 | 2032.75 |
| 10-Feb-26 | 2027.00 | 2033.90 | 2019.90 | 2027.90 | 717 K | 14.00 | 0.693% | 2014.24 | 2033.90 | 2014.24 | 2027.17 |
| 09-Feb-26 | 2026.90 | 2032.00 | 2018.80 | 2024.60 | 431 K | 13.20 | 0.654% | 2002.90 | 2032.00 | 2002.90 | 2025.58 |
| 06-Feb-26 | 2000.10 | 2027.40 | 1983.00 | 2024.20 | 1257 K | 44.40 | 2.24% | 1997.12 | 2027.40 | 1983.00 | 2008.68 |
| 05-Feb-26 | 2008.10 | 2021.80 | 1992.40 | 2000.10 | 857 K | 29.40 | 1.48% | 1988.65 | 2021.80 | 1988.65 | 2005.60 |
| 04-Feb-26 | 1993.00 | 2032.70 | 1985.10 | 2019.60 | 1078 K | 47.60 | 2.40% | 1969.70 | 2032.70 | 1969.70 | 2007.60 |
| 03-Feb-26 | 2019.70 | 2045.50 | 1986.30 | 2012.70 | 1358 K | 59.20 | 2.98% | 1923.35 | 2045.50 | 1923.35 | 2016.05 |
| 02-Feb-26 | 1908.00 | 1937.10 | 1876.60 | 1930.10 | 1183 K | 60.50 | 3.22% | 1933.75 | 1937.10 | 1876.60 | 1912.95 |
| 01-Feb-26 | 1945.10 | 1952.60 | 1899.20 | 1908.80 | 872 K | 53.40 | 2.81% | 1941.07 | 1952.60 | 1899.20 | 1926.43 |
| 30-Jan-26 | 1928.50 | 1956.60 | 1927.00 | 1952.60 | 1342 K | 29.60 | 1.54% | 1940.96 | 1956.60 | 1927.00 | 1941.18 |
| 29-Jan-26 | 1927.00 | 1956.80 | 1921.10 | 1948.10 | 884 K | 35.70 | 1.86% | 1943.68 | 1956.80 | 1921.10 | 1938.25 |
| 28-Jan-26 | 1924.00 | 1944.10 | 1920.10 | 1940.30 | 1605 K | 24.00 | 1.25% | 1955.23 | 1955.23 | 1920.10 | 1932.12 |
| 27-Jan-26 | 1950.20 | 1971.50 | 1903.40 | 1917.70 | 4700 K | 68.10 | 3.58% | 1974.77 | 1974.77 | 1903.40 | 1935.70 |
| 23-Jan-26 | 1993.10 | 1994.90 | 1943.10 | 1949.00 | 1046 K | 51.80 | 2.67% | 1979.51 | 1994.90 | 1943.10 | 1970.03 |
| 22-Jan-26 | 1969.80 | 1996.90 | 1965.00 | 1993.10 | 1067 K | 31.90 | 1.62% | 1977.82 | 1996.90 | 1965.00 | 1981.20 |
| 21-Jan-26 | 1964.90 | 1973.60 | 1936.60 | 1959.90 | 894 K | 37.00 | 1.91% | 1996.90 | 1996.90 | 1936.60 | 1958.75 |
| 20-Jan-26 | 2017.00 | 2018.30 | 1950.20 | 1958.70 | 1572 K | 68.10 | 3.49% | 2007.75 | 2018.30 | 1950.20 | 1986.05 |
Weekly OHLCV & Heikin Ashi values of Bajaj Finserv Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16-Feb-26 | 20-Feb-26 | 2023.20 | 2055.00 | 2022.20 | 2050.90 | 812 K | 32.80 | 1.62% | 1999.77 | 2055.00 | 1999.77 | 2037.82 |
| 09-Feb-26 | 13-Feb-26 | 2026.90 | 2050.00 | 2012.10 | 2023.20 | 3081 K | 37.90 | 1.88% | 1971.49 | 2050.00 | 1971.49 | 2028.05 |
| 02-Feb-26 | 06-Feb-26 | 1945.10 | 2045.50 | 1876.60 | 2024.20 | 6608 K | 168.90 | 9.00% | 1970.13 | 2045.50 | 1876.60 | 1972.85 |
| 26-Jan-26 | 30-Jan-26 | 1950.20 | 1971.50 | 1903.40 | 1952.60 | 8532 K | 68.10 | 3.58% | 1995.83 | 1995.83 | 1903.40 | 1944.43 |
| 19-Jan-26 | 23-Jan-26 | 1995.00 | 2025.90 | 1936.60 | 1949.00 | 5168 K | 89.30 | 4.61% | 2015.03 | 2025.90 | 1936.60 | 1976.62 |
| 12-Jan-26 | 16-Jan-26 | 1992.00 | 2033.00 | 1972.60 | 2002.50 | 4453 K | 60.40 | 3.06% | 2030.04 | 2033.00 | 1972.60 | 2000.03 |
| 05-Jan-26 | 09-Jan-26 | 2040.00 | 2082.00 | 1981.20 | 1992.40 | 4447 K | 100.80 | 5.09% | 2036.17 | 2082.00 | 1981.20 | 2023.90 |
| 29-Dec-25 | 02-Jan-26 | 2020.00 | 2050.00 | 1980.40 | 2038.40 | 9407 K | 69.60 | 3.51% | 2050.14 | 2050.14 | 1980.40 | 2022.20 |
| 22-Dec-25 | 26-Dec-25 | 2044.10 | 2064.50 | 2005.40 | 2017.60 | 4815 K | 59.10 | 2.95% | 2067.39 | 2067.39 | 2005.40 | 2032.90 |
| 15-Dec-25 | 19-Dec-25 | 2079.90 | 2080.80 | 2011.60 | 2043.80 | 2931 K | 69.20 | 3.44% | 2080.75 | 2080.80 | 2011.60 | 2054.03 |
| 08-Dec-25 | 12-Dec-25 | 2100.00 | 2104.90 | 2038.50 | 2083.10 | 4197 K | 66.40 | 3.26% | 2079.87 | 2104.90 | 2038.50 | 2081.62 |
| 01-Dec-25 | 05-Dec-25 | 2102.50 | 2110.00 | 2034.00 | 2096.50 | 4502 K | 76.00 | 3.74% | 2073.99 | 2110.00 | 2034.00 | 2085.75 |
| 24-Nov-25 | 28-Nov-25 | 2064.00 | 2118.00 | 2025.80 | 2094.00 | 4756 K | 92.20 | 4.55% | 2072.52 | 2118.00 | 2025.80 | 2075.45 |
| 17-Nov-25 | 21-Nov-25 | 2065.80 | 2105.00 | 2035.00 | 2052.40 | 4852 K | 70.00 | 3.44% | 2080.50 | 2105.00 | 2035.00 | 2064.55 |
| 10-Nov-25 | 14-Nov-25 | 2114.70 | 2126.80 | 1952.40 | 2065.80 | 11598 K | 174.40 | 8.93% | 2096.07 | 2126.80 | 1952.40 | 2064.93 |
| 03-Nov-25 | 07-Nov-25 | 2086.00 | 2112.00 | 2042.80 | 2102.10 | 3171 K | 69.20 | 3.39% | 2106.41 | 2112.00 | 2042.80 | 2085.73 |
| 27-Oct-25 | 31-Oct-25 | 2159.50 | 2188.70 | 2085.40 | 2088.30 | 3052 K | 103.30 | 4.95% | 2082.35 | 2188.70 | 2082.35 | 2130.48 |
| 20-Oct-25 | 24-Oct-25 | 2088.00 | 2195.00 | 2088.00 | 2159.50 | 4021 K | 107.00 | 5.12% | 2032.08 | 2195.00 | 2032.08 | 2132.62 |
| 13-Oct-25 | 17-Oct-25 | 2004.10 | 2104.00 | 1996.60 | 2083.70 | 5213 K | 107.40 | 5.38% | 2017.05 | 2104.00 | 1996.60 | 2047.10 |
| 06-Oct-25 | 10-Oct-25 | 1996.10 | 2056.40 | 1995.10 | 2004.30 | 3042 K | 61.30 | 3.07% | 2021.13 | 2056.40 | 1995.10 | 2012.98 |
Monthly OHLCV & Heikin Ashi values of Bajaj Finserv Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Feb-26 | 28-Feb-26 | 1945.10 | 2055.00 | 1876.60 | 2050.90 | 10502 K | 178.40 | 9.51% | 2023.09 | 2055.00 | 1876.60 | 1981.90 |
| 01-Jan-26 | 31-Jan-26 | 2045.00 | 2082.00 | 1903.40 | 1952.60 | 23767 K | 178.60 | 9.38% | 2050.42 | 2082.00 | 1903.40 | 1995.75 |
| 01-Dec-25 | 31-Dec-25 | 2102.50 | 2110.00 | 1980.40 | 2039.90 | 24690 K | 129.60 | 6.54% | 2042.64 | 2110.00 | 1980.40 | 2058.20 |
| 01-Nov-25 | 30-Nov-25 | 2086.00 | 2126.80 | 1952.40 | 2094.00 | 24378 K | 174.40 | 8.93% | 2020.49 | 2126.80 | 1952.40 | 2064.80 |
| 01-Oct-25 | 31-Oct-25 | 2008.90 | 2195.00 | 1968.00 | 2088.30 | 16802 K | 227.00 | 11.53% | 1975.92 | 2195.00 | 1968.00 | 2065.05 |
| 01-Sep-25 | 30-Sep-25 | 1918.90 | 2104.90 | 1913.00 | 2006.40 | 23813 K | 191.90 | 10.03% | 1966.04 | 2104.90 | 1913.00 | 1985.80 |
| 01-Aug-25 | 31-Aug-25 | 1945.00 | 2017.00 | 1890.60 | 1913.50 | 20225 K | 126.40 | 6.69% | 1990.56 | 2017.00 | 1890.60 | 1941.53 |
| 01-Jul-25 | 31-Jul-25 | 2055.10 | 2068.50 | 1932.90 | 1948.00 | 25906 K | 135.60 | 7.02% | 1979.99 | 2068.50 | 1932.90 | 2001.12 |
| 01-Jun-25 | 30-Jun-25 | 2017.40 | 2065.00 | 1921.00 | 2056.00 | 48080 K | 144.00 | 7.50% | 1945.13 | 2065.00 | 1921.00 | 2014.85 |
| 01-May-25 | 31-May-25 | 1955.00 | 2071.00 | 1917.20 | 2017.40 | 31575 K | 153.80 | 8.02% | 1900.11 | 2071.00 | 1900.11 | 1990.15 |
| 01-Apr-25 | 30-Apr-25 | 1998.00 | 2135.00 | 1823.50 | 1951.60 | 42457 K | 311.50 | 17.08% | 1823.21 | 2135.00 | 1823.21 | 1977.03 |
| 01-Mar-25 | 31-Mar-25 | 1884.70 | 2022.00 | 1733.00 | 2007.35 | 48840 K | 289.00 | 16.68% | 1734.65 | 2022.00 | 1733.00 | 1911.76 |
| 01-Feb-25 | 28-Feb-25 | 1747.00 | 1938.80 | 1617.00 | 1872.30 | 38168 K | 321.80 | 19.90% | 1675.52 | 1938.80 | 1617.00 | 1793.77 |
| 01-Jan-25 | 31-Jan-25 | 1565.00 | 1856.00 | 1565.00 | 1736.10 | 44576 K | 291.00 | 18.59% | 1670.52 | 1856.00 | 1565.00 | 1680.53 |
| 01-Dec-24 | 31-Dec-24 | 1588.00 | 1690.50 | 1551.65 | 1568.10 | 27084 K | 138.85 | 8.95% | 1741.47 | 1741.47 | 1551.65 | 1599.56 |
| 01-Nov-24 | 30-Nov-24 | 1762.00 | 1772.15 | 1562.05 | 1579.95 | 27462 K | 210.10 | 13.45% | 1813.90 | 1813.90 | 1562.05 | 1669.04 |
| 01-Oct-24 | 31-Oct-24 | 1973.00 | 2007.10 | 1698.10 | 1750.75 | 30956 K | 309.00 | 18.20% | 1770.56 | 2007.10 | 1698.10 | 1857.24 |
| 01-Sep-24 | 30-Sep-24 | 1796.40 | 2029.90 | 1787.80 | 1973.40 | 52973 K | 242.10 | 13.54% | 1644.25 | 2029.90 | 1644.25 | 1896.88 |
| 01-Aug-24 | 31-Aug-24 | 1655.00 | 1793.50 | 1523.25 | 1783.05 | 41874 K | 270.25 | 17.74% | 1599.80 | 1793.50 | 1523.25 | 1688.70 |
| 01-Jul-24 | 31-Jul-24 | 1588.20 | 1669.90 | 1558.00 | 1651.65 | 41359 K | 111.90 | 7.18% | 1582.67 | 1669.90 | 1558.00 | 1616.94 |
Quarterly OHLCV & Heikin Ashi values of Bajaj Finserv Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2045.00 | 2082.00 | 1876.60 | 2050.90 | 34269 K | 205.40 | 10.95% | 1998.59 | 2082.00 | 1876.60 | 2013.62 | ||
| 2008.90 | 2195.00 | 1952.40 | 2039.90 | 65871 K | 242.60 | 12.43% | 1948.14 | 2195.00 | 1948.14 | 2049.05 | ||
| 2055.10 | 2104.90 | 1890.60 | 2006.40 | 69945 K | 214.30 | 11.34% | 1882.02 | 2104.90 | 1882.02 | 2014.25 | ||
| 1998.00 | 2135.00 | 1823.50 | 2056.00 | 122 M | 311.50 | 17.08% | 1760.92 | 2135.00 | 1760.92 | 2003.12 | ||
| 1565.00 | 2022.00 | 1565.00 | 2007.35 | 131 M | 457.00 | 29.20% | 1732.00 | 2022.00 | 1565.00 | 1789.84 | ||
| 1973.00 | 2007.10 | 1551.65 | 1568.10 | 85504 K | 455.45 | 29.35% | 1689.05 | 2007.10 | 1551.65 | 1774.96 | ||
| 1588.20 | 2029.90 | 1523.25 | 1973.40 | 136 M | 506.65 | 33.26% | 1599.41 | 2029.90 | 1523.25 | 1778.69 | ||
| 1659.05 | 1725.00 | 1419.05 | 1588.15 | 94317 K | 305.95 | 21.56% | 1601.00 | 1725.00 | 1419.05 | 1597.81 | ||
| 1685.80 | 1723.95 | 1530.80 | 1643.85 | 83526 K | 193.15 | 12.62% | 1555.90 | 1723.95 | 1530.80 | 1646.10 | ||
| 1530.25 | 1741.00 | 1521.15 | 1685.80 | 84701 K | 219.85 | 14.45% | 1492.25 | 1741.00 | 1492.25 | 1619.55 | ||
| 1528.00 | 1664.90 | 1451.00 | 1540.25 | 99953 K | 213.90 | 14.74% | 1438.47 | 1664.90 | 1438.47 | 1546.04 | ||
| 1273.00 | 1553.30 | 1265.50 | 1528.00 | 83978 K | 287.80 | 22.74% | 1471.99 | 1553.30 | 1265.50 | 1404.95 | ||
| 1550.00 | 1570.00 | 1215.00 | 1266.50 | 134 M | 355.00 | 29.22% | 1543.60 | 1570.00 | 1215.00 | 1400.38 | ||
| 1686.00 | 1817.90 | 1483.15 | 1547.85 | 109 M | 334.75 | 22.57% | 1453.47 | 1817.90 | 1453.47 | 1633.72 | ||
| 1092.00 | 1844.00 | 1072.72 | 1678.35 | 265 M | 771.28 | 71.90% | 1485.17 | 1844.00 | 1072.72 | 1421.77 | ||
| 1703.00 | 1748.00 | 1090.90 | 1093.18 | 186 M | 657.10 | 60.23% | 1561.58 | 1748.00 | 1090.90 | 1408.77 | ||
| 1640.65 | 1862.10 | 1379.99 | 1706.04 | 190 M | 482.11 | 34.94% | 1475.96 | 1862.10 | 1379.99 | 1647.20 | ||
| 1773.61 | 1932.50 | 1545.00 | 1640.62 | 166 M | 387.50 | 25.08% | 1228.99 | 1932.50 | 1228.99 | 1722.93 | ||
| 1219.80 | 1881.30 | 1165.10 | 1778.68 | 217 M | 716.20 | 61.47% | 946.77 | 1881.30 | 946.77 | 1511.22 | ||
| 973.00 | 1252.00 | 903.59 | 1210.90 | 253 M | 348.41 | 38.56% | 808.67 | 1252.00 | 808.67 | 1084.87 |