Free Access to TSR Screeners - Sign Up for Your Weekend Pass
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 |
|---|---|---|---|
| Daily | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Spinning Top Candle stick pattern | |
| Monthly | Neutral | Candlestick pattern Three Inside Up formed with very weak volume. Possibly a bad signal | |
Chart patterns of Bajaj Finserv Ltd.
| Tick | Analysis |
|---|---|
| Daily | Medium Term Support Line, Bottom Points : 1728.10/15-May-26 00:00, 1747.20/30-Apr-26 00:00, |
| Daily | Medium Term Symmetric Triangle , Top Points :1836.10/06-May-26 00:00, 2060.60/18-Feb-26 00:00, , Bottom Points : 1728.10/15-May-26 00:00, 1631.80/30-Mar-26 00:00, |
| Daily | Long Term Symmetric Triangle , Top Points :1851.40/21-Apr-26 00:00, 2060.60/18-Feb-26 00:00, , Bottom Points : 1728.10/15-May-26 00:00, 1631.80/30-Mar-26 00:00, |
| Daily | Short Term Descending Triangle , Top Points :1772.00/20-May-26 00:00, 1836.10/06-May-26 00:00, , Bottom Points : 1728.10/15-May-26 00:00, 1747.20/30-Apr-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 1728.10/15-May-26 00:00, 1728.90/13-May-26 00:00, 1747.20/30-Apr-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 1728.10/15-May-26 00:00, 1747.20/30-Apr-26 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1836.10/06-May-26 00:00, 1851.40/21-Apr-26 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1836.10/06-May-26 00:00, 1851.40/21-Apr-26 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1836.10/06-May-26 00:00, 1851.40/21-Apr-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 1728.10/15-May-26 00:00, 1747.20/30-Apr-26 00:00, 1770.70/24-Apr-26 00:00, |
| Daily | Short Term Descending Triangle , Top Points :1772.00/20-May-26 00:00, 1836.10/06-May-26 00:00, , Bottom Points : 1728.10/15-May-26 00:00, 1728.90/13-May-26 00:00, 1747.20/30-Apr-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :1851.40/21-Apr-26 00:00, 2060.60/18-Feb-26 00:00, , Bottom Points : 1631.80/30-Mar-26 00:00, 1989.40/11-Nov-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :2060.60/18-Feb-26 00:00, 2176.60/23-Oct-25 00:00, , Bottom Points : 1631.80/30-Mar-26 00:00, 1989.40/11-Nov-25 00:00, |
| Daily | Medium Term Double Top FirstTop 1851.4/21-Apr-26 00:00 Middle Point 1747.2/30-Apr-26 00:00 Second Top 1836.1/06-May-26 00:00 |
| Weekly | Short Term Symmetric Triangle , Top Points :1838.90/17-Apr-26 00:00, 2058.50/20-Feb-26 00:00, , Bottom Points : 1728.10/15-May-26 00:00, 1640.70/02-Apr-26 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 : 1640.70/02-Apr-26 00:00, 1569.65/20-Dec-24 00:00, 1132.26/01-Jul-22 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :1838.90/17-Apr-26 00:00, 2058.50/20-Feb-26 00:00, 2096.50/05-Dec-25 00:00, 2159.50/24-Oct-25 00:00, , Bottom Points : 1640.70/02-Apr-26 00:00, 2000.90/03-Oct-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :1838.90/17-Apr-26 00:00, 2058.50/20-Feb-26 00:00, 2159.50/24-Oct-25 00:00, , Bottom Points : 1640.70/02-Apr-26 00:00, 1913.50/29-Aug-25 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :2058.50/20-Feb-26 00:00, 2159.50/24-Oct-25 00:00, , Bottom Points : 1640.70/02-Apr-26 00:00, 1949.00/23-Jan-26 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 : 1093.18/30-Jun-22 00:00, 440.49/29-May-20 00:00, 58.96/31-Jul-13 00:00, 40.88/31-Jan-11 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, 90.36/31-Dec-12 00:00, , Bottom Points : 1093.18/30-Jun-22 00:00, 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, 1782.12/29-Oct-21 00:00, 944.14/31-Jan-20 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, |
| 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, , Bottom Points : 1631.80/30-Mar-26 00:00, 1528.60/31-May-24 00:00, 1093.18/30-Jun-22 00:00, 440.49/29-May-20 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 : 1631.80/30-Mar-26 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, 2056.00/30-Jun-25 00:00, 1973.40/30-Sep-24 00:00, 1685.80/29-Dec-23 00:00, , Bottom Points : 1631.80/30-Mar-26 00:00, 1568.10/31-Dec-24 00:00, 1528.60/31-May-24 00:00, 1488.90/31-Aug-23 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, 1685.80/29-Dec-23 00:00, , Bottom Points : 1631.80/30-Mar-26 00:00, 1568.10/31-Dec-24 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 |
|---|---|---|---|
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 22_May_2026 |
| Spinning Top | Monthly | Consolidation Patterns | 22_May_2026 |
| Dark Cloud Cover | Daily | Bearish Two Day Candlestick Patterns | 21_May_2026 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 30_Mar_2026 |
| Below The Stomach | Monthly | Bearish Two Day Candlestick Patterns | 30_Mar_2026 |
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 19_May_2026 |
| Descending Hawk | Daily | Bearish Two Day Candlestick Patterns | 19_May_2026 |
| Bullish Engulfing | Daily | Bullish Two Day Candlestick Patterns | 18_May_2026 |
| Bullish Marubozu | Weekly | Bullish One Day Candlestick Patterns | 10_Apr_2026 |
| Bullish Pin Bar | Daily | Bullish One Day Candlestick Patterns | 14_May_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 10_Apr_2026 |
| Bullish Breakaway | Weekly | Bullish Multi Day Candlestick Patterns | 10_Apr_2026 |
| Bearish Three Line Strike | Weekly | Bearish Multi Day Candlestick Patterns | 10_Apr_2026 |
| Doji | Monthly | Consolidation Patterns | 28_Nov_2025 |
| Inverted Hammer At Downtrend | Weekly | Bullish One Day Candlestick Patterns | 20_Mar_2026 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 27_Feb_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 04_May_2026 |
| Doji | Weekly | Consolidation Patterns | 13_Feb_2026 |
| Doji | Weekly | Consolidation Patterns | 30_Jan_2026 |
| Bearish Pin Bar | Monthly | Bearish One Day Candlestick Patterns | 31_Dec_2024 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 27_Apr_2026 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 29_Nov_2024 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 31_Oct_2024 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 23_Apr_2026 |
| Dark Cloud Cover | Daily | Bearish Two Day Candlestick Patterns | 20_Apr_2026 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 15_Apr_2026 |
| Bearish Engulfing | Weekly | Bearish Two Day Candlestick Patterns | 14_Nov_2025 |
| Above The Stomach | Daily | Bullish Two Day Candlestick Patterns | 10_Apr_2026 |
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 09_Apr_2026 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 31_Oct_2025 |
| Doji | Monthly | Consolidation Patterns | 29_Dec_2023 |
Historical Heikin Ashi Chart Pattern of Bajaj Finserv Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 15_May_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 08_May_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 19_May_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 19_May_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 24_Apr_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 Initiation | Weekly | Bullish Heikin Ashi Patterns | 17_Apr_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 31_Dec_2025 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 17_Apr_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 14_May_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 14_May_2026 | ||
| Heikin Ashi Spinning Top | Weekly | Consolidation Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 13_May_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 12_May_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 12_May_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 11_May_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 11_May_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 11_May_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 08_May_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 07_May_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 06_May_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 06_May_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 20_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 05_May_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 05_May_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Feb_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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 22-May-26 | 1760.00 | 1779.00 | 1757.00 | 1766.00 | 392 K | 22.00 | 1.25% | 1756.95 | 1779.00 | 1756.95 | 1765.50 |
| 21-May-26 | 1781.00 | 1784.40 | 1746.00 | 1752.20 | 479 K | 38.40 | 2.20% | 1747.99 | 1784.40 | 1746.00 | 1765.90 |
| 20-May-26 | 1732.50 | 1780.00 | 1726.00 | 1772.00 | 779 K | 54.00 | 3.13% | 1743.36 | 1780.00 | 1726.00 | 1752.62 |
| 19-May-26 | 1745.20 | 1765.00 | 1743.00 | 1749.80 | 640 K | 22.00 | 1.26% | 1735.98 | 1765.00 | 1735.98 | 1750.75 |
| 18-May-26 | 1715.00 | 1759.00 | 1693.80 | 1753.10 | 1199 K | 65.20 | 3.85% | 1741.73 | 1759.00 | 1693.80 | 1730.22 |
| 15-May-26 | 1735.10 | 1755.80 | 1721.90 | 1728.10 | 2347 K | 33.90 | 1.97% | 1748.24 | 1755.80 | 1721.90 | 1735.22 |
| 14-May-26 | 1735.10 | 1743.00 | 1713.30 | 1740.20 | 2086 K | 29.70 | 1.73% | 1763.58 | 1763.58 | 1713.30 | 1732.90 |
| 13-May-26 | 1748.90 | 1758.00 | 1726.00 | 1728.90 | 666 K | 32.00 | 1.85% | 1786.71 | 1786.71 | 1726.00 | 1740.45 |
| 12-May-26 | 1783.80 | 1791.00 | 1741.50 | 1744.80 | 1041 K | 49.50 | 2.84% | 1808.14 | 1808.14 | 1741.50 | 1765.27 |
| 11-May-26 | 1804.20 | 1814.00 | 1786.00 | 1794.20 | 541 K | 28.00 | 1.57% | 1816.68 | 1816.68 | 1786.00 | 1799.60 |
| 08-May-26 | 1824.50 | 1827.20 | 1802.50 | 1818.30 | 719 K | 24.70 | 1.37% | 1815.24 | 1827.20 | 1802.50 | 1818.12 |
| 07-May-26 | 1849.60 | 1849.60 | 1816.60 | 1824.50 | 945 K | 33.00 | 1.82% | 1795.40 | 1849.60 | 1795.40 | 1835.07 |
| 06-May-26 | 1810.00 | 1838.80 | 1798.10 | 1836.10 | 1059 K | 40.70 | 2.26% | 1770.05 | 1838.80 | 1770.05 | 1820.75 |
| 05-May-26 | 1760.00 | 1799.00 | 1742.10 | 1794.60 | 1270 K | 56.90 | 3.27% | 1766.18 | 1799.00 | 1742.10 | 1773.93 |
| 04-May-26 | 1749.20 | 1787.00 | 1747.10 | 1770.40 | 1720 K | 39.90 | 2.28% | 1768.94 | 1787.00 | 1747.10 | 1763.42 |
| 30-Apr-26 | 1777.20 | 1794.50 | 1718.70 | 1747.20 | 2574 K | 75.80 | 4.41% | 1778.48 | 1794.50 | 1718.70 | 1759.40 |
| 29-Apr-26 | 1778.00 | 1793.90 | 1760.80 | 1764.20 | 699 K | 33.10 | 1.88% | 1782.73 | 1793.90 | 1760.80 | 1774.23 |
| 28-Apr-26 | 1772.10 | 1790.80 | 1757.70 | 1779.00 | 1414 K | 33.10 | 1.88% | 1790.56 | 1790.80 | 1757.70 | 1774.90 |
| 27-Apr-26 | 1781.00 | 1798.00 | 1765.00 | 1772.20 | 1267 K | 33.00 | 1.87% | 1802.07 | 1802.07 | 1765.00 | 1779.05 |
| 24-Apr-26 | 1792.70 | 1799.90 | 1757.30 | 1770.70 | 920 K | 42.60 | 2.42% | 1824.00 | 1824.00 | 1757.30 | 1780.15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18-May-26 | 22-May-26 | 1715.00 | 1784.40 | 1693.80 | 1766.00 | 3490 K | 90.60 | 5.35% | 1772.88 | 1784.40 | 1693.80 | 1739.80 |
| 11-May-26 | 15-May-26 | 1804.20 | 1814.00 | 1713.30 | 1728.10 | 6684 K | 100.70 | 5.88% | 1780.85 | 1814.00 | 1713.30 | 1764.90 |
| 04-May-26 | 08-May-26 | 1749.20 | 1849.60 | 1742.10 | 1818.30 | 5714 K | 107.50 | 6.17% | 1771.91 | 1849.60 | 1742.10 | 1789.80 |
| 27-Apr-26 | 01-May-26 | 1781.00 | 1798.00 | 1718.70 | 1747.20 | 5956 K | 79.30 | 4.61% | 1782.59 | 1798.00 | 1718.70 | 1761.23 |
| 20-Apr-26 | 24-Apr-26 | 1839.90 | 1860.00 | 1757.30 | 1770.70 | 4426 K | 102.70 | 5.84% | 1758.20 | 1860.00 | 1757.30 | 1806.98 |
| 13-Apr-26 | 17-Apr-26 | 1774.50 | 1854.90 | 1748.30 | 1838.90 | 3832 K | 106.60 | 6.10% | 1712.26 | 1854.90 | 1712.26 | 1804.15 |
| 06-Apr-26 | 10-Apr-26 | 1635.00 | 1814.90 | 1623.60 | 1809.20 | 8629 K | 191.30 | 11.78% | 1703.84 | 1814.90 | 1623.60 | 1720.68 |
| 30-Mar-26 | 03-Apr-26 | 1675.00 | 1686.10 | 1597.00 | 1640.70 | 7353 K | 89.10 | 5.58% | 1757.99 | 1757.99 | 1597.00 | 1649.70 |
| 23-Mar-26 | 27-Mar-26 | 1699.80 | 1765.00 | 1662.70 | 1694.70 | 8371 K | 102.30 | 6.15% | 1810.43 | 1810.43 | 1662.70 | 1705.55 |
| 16-Mar-26 | 20-Mar-26 | 1738.00 | 1803.00 | 1702.10 | 1710.30 | 8794 K | 100.90 | 5.93% | 1882.50 | 1882.50 | 1702.10 | 1738.35 |
| 09-Mar-26 | 13-Mar-26 | 1839.10 | 1874.80 | 1726.10 | 1738.00 | 5679 K | 148.70 | 8.61% | 1970.50 | 1970.50 | 1726.10 | 1794.50 |
| 02-Mar-26 | 06-Mar-26 | 1950.00 | 1990.00 | 1860.20 | 1868.90 | 7588 K | 129.80 | 6.98% | 2023.73 | 2023.73 | 1860.20 | 1917.28 |
| 23-Feb-26 | 27-Feb-26 | 2050.00 | 2074.90 | 1986.60 | 1993.40 | 4449 K | 88.30 | 4.44% | 2021.23 | 2074.90 | 1986.60 | 2026.22 |
| 16-Feb-26 | 20-Feb-26 | 2023.20 | 2068.00 | 2021.10 | 2058.50 | 2794 K | 46.90 | 2.32% | 1999.77 | 2068.00 | 1999.77 | 2042.70 |
| 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 |
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-May-26 | 31-May-26 | 1749.20 | 1849.60 | 1693.80 | 1766.00 | 15889 K | 155.80 | 9.20% | 1809.77 | 1849.60 | 1693.80 | 1764.65 |
| 01-Apr-26 | 30-Apr-26 | 1679.00 | 1860.00 | 1597.00 | 1747.20 | 26925 K | 263.00 | 16.47% | 1898.75 | 1898.75 | 1597.00 | 1720.80 |
| 01-Mar-26 | 31-Mar-26 | 1950.00 | 1990.00 | 1627.00 | 1631.80 | 33705 K | 363.00 | 22.31% | 1997.79 | 1997.79 | 1627.00 | 1799.70 |
| 01-Feb-26 | 28-Feb-26 | 1945.10 | 2074.90 | 1876.60 | 1993.40 | 16934 K | 198.30 | 10.57% | 2023.09 | 2074.90 | 1876.60 | 1972.50 |
| 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 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1679.00 | 1860.00 | 1597.00 | 1766.00 | 42815 K | 263.00 | 16.47% | 1922.52 | 1922.52 | 1597.00 | 1725.50 | ||
| 2045.00 | 2082.00 | 1627.00 | 1631.80 | 74406 K | 455.00 | 27.97% | 1998.59 | 2082.00 | 1627.00 | 1846.45 | ||
| 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 |