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 Finance (BAJFINANCE)
Latest Candlestick / Heikin Ashi patterns of Bajaj Finance
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
| Weekly | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Bajaj Finance
| Tick | Analysis |
|---|---|
| Daily | Long Term Resistance Line, Top Points :1031.00/23-Feb-26 00:00, 1048.00/05-Dec-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :1031.00/23-Feb-26 00:00, 1048.00/05-Dec-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1031.00/23-Feb-26 00:00, 1011.70/24-Dec-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1031.00/23-Feb-26 00:00, 1048.00/05-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :1031.00/23-Feb-26 00:00, 1024.75/13-Feb-26 00:00, 1017.30/12-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :1031.00/23-Feb-26 00:00, 1024.75/13-Feb-26 00:00, |
| Daily | Long Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 853.00/12-Aug-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :1031.00/23-Feb-26 00:00, 1094.15/23-Oct-25 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 986.20/25-Nov-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 861.45/14-Aug-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 861.45/14-Aug-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 861.45/14-Aug-25 00:00, 864.10/09-May-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 861.45/14-Aug-25 00:00, 864.10/09-May-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 861.45/14-Aug-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1089.75/24-Oct-25 00:00, 947.00/27-Jun-25 00:00, 775.60/27-Sep-24 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 654.91/14-Nov-24 00:00, 561.67/31-Mar-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1089.75/24-Oct-25 00:00, 816.85/06-Oct-23 00:00, 750.72/23-Sep-22 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 654.91/14-Nov-24 00:00, 561.67/31-Mar-23 00:00, 541.96/17-Jun-22 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1089.75/24-Oct-25 00:00, 816.85/06-Oct-23 00:00, 750.72/23-Sep-22 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 654.91/14-Nov-24 00:00, 541.96/17-Jun-22 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :1030.20/20-Feb-26 00:00, 1089.75/24-Oct-25 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 927.85/23-Jan-26 00:00, 1004.10/21-Nov-25 00:00, |
| Monthly | Short Term Support Line, Bottom Points : 855.05/13-Mar-26 00:00, 863.45/30-Apr-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1042.80/31-Oct-25 00:00, 781.08/29-Sep-23 00:00, 446.58/28-Feb-20 00:00, , Bottom Points : 657.59/29-Nov-24 00:00, 540.05/30-Jun-22 00:00, 195.37/29-May-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :1042.80/31-Oct-25 00:00, 781.08/29-Sep-23 00:00, 14.72/31-May-13 00:00, , Bottom Points : 657.59/29-Nov-24 00:00, 561.67/31-Mar-23 00:00, 540.05/30-Jun-22 00:00, 195.37/29-May-20 00:00, 10.27/30-Aug-13 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :1042.80/31-Oct-25 00:00, 781.08/29-Sep-23 00:00, 733.58/30-Sep-22 00:00, , Bottom Points : 649.53/29-Feb-24 00:00, 540.05/30-Jun-22 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :1042.80/31-Oct-25 00:00, 781.08/29-Sep-23 00:00, 733.58/30-Sep-22 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 649.53/29-Feb-24 00:00, 561.67/31-Mar-23 00:00, 540.05/30-Jun-22 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :1042.80/31-Oct-25 00:00, 936.50/30-Jun-25 00:00, 770.30/30-Sep-24 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 657.59/29-Nov-24 00:00, 561.67/31-Mar-23 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :1042.80/31-Oct-25 00:00, 781.08/29-Sep-23 00:00, 733.58/30-Sep-22 00:00, , Bottom Points : 855.05/13-Mar-26 00:00, 657.59/29-Nov-24 00:00, 561.67/31-Mar-23 00:00, 540.05/30-Jun-22 00:00, |
Historical Candlestick Chart Pattern of Bajaj Finance
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 13_Mar_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 12_Mar_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 06_Mar_2026 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 11_Mar_2026 |
| Bearish Engulfing | Weekly | Bearish Two Day Candlestick Patterns | 27_Feb_2026 |
| Bearish Counter Attack | Daily | Bearish Two Day Candlestick Patterns | 10_Mar_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 09_Mar_2026 |
| Descending Hawk | Monthly | Bearish Two Day Candlestick Patterns | 28_Nov_2025 |
| Doji | Monthly | Consolidation Patterns | 28_Nov_2025 |
| Long Legged Doji | Monthly | Consolidation Patterns | 28_Nov_2025 |
| Bullish Breakaway | Weekly | Bullish Multi Day Candlestick Patterns | 06_Feb_2026 |
| Homing Pigeon | Weekly | Bullish Two Day Candlestick Patterns | 30_Jan_2026 |
| Morning Star | Monthly | Bullish Three Day Candlestick Patterns | 30_Sep_2025 |
| Doji | Weekly | Consolidation Patterns | 30_Jan_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 04_Mar_2026 |
| Bearish Kicker | Daily | Bearish Two Day Candlestick Patterns | 04_Mar_2026 |
| Spinning Top | Monthly | Consolidation Patterns | 29_Aug_2025 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 02_Mar_2026 |
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 02_Jan_2026 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 26_Dec_2025 |
| Bullish Pin Bar | Daily | Bullish One Day Candlestick Patterns | 24_Feb_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 24_Feb_2026 |
| Three White Soldiers | Monthly | Bullish Three Day Candlestick Patterns | 28_Feb_2025 |
| Shooting Star At Uptrend | Daily | Bearish One Day Candlestick Patterns | 23_Feb_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 17_Feb_2026 |
| Tweezer Top | Monthly | Bearish Two Day Candlestick Patterns | 31_Oct_2024 |
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 16_Feb_2026 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 31_Oct_2025 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 12_Feb_2026 |
| Bullish Hikkake | Weekly | Bullish Multi Day Candlestick Patterns | 17_Oct_2025 |
| Hammer | Daily | Bullish One Day Candlestick Patterns | 09_Feb_2026 |
| Doji | Weekly | Consolidation Patterns | 03_Oct_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 26_Sep_2025 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 19_Sep_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 19_Sep_2025 |
| Three Outside Down | Monthly | Bearish Three Day Candlestick Patterns | 29_Feb_2024 |
| Doji | Daily | Consolidation Patterns | 05_Feb_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 12_Sep_2025 |
| Inverted Hammer | Monthly | Bullish One Day Candlestick Patterns | 29_Dec_2023 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 05_Sep_2025 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 03_Feb_2026 |
| Bullish Belt Hold | Daily | Bullish Two Day Candlestick Patterns | 02_Feb_2026 |
| Above The Stomach | Weekly | Bullish Two Day Candlestick Patterns | 22_Aug_2025 |
Historical Heikin Ashi Chart Pattern of Bajaj Finance
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 12_Mar_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 12_Mar_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 11_Mar_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 11_Mar_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 20_Feb_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 09_Mar_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 09_Mar_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 05_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 04_Mar_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 04_Mar_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 02_Mar_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 16_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 02_Mar_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 24_Feb_2026 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 23_Feb_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 23_Feb_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Feb_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of Bajaj Finance | |||||
Daily OHLCV & Heikin Ashi values of Bajaj Finance
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 13-Mar-26 | 861.00 | 868.35 | 848.80 | 855.05 | 6668 K | 19.55 | 2.30% | 900.73 | 900.73 | 848.80 | 858.30 |
| 12-Mar-26 | 880.10 | 888.20 | 858.35 | 863.10 | 15508 K | 29.85 | 3.48% | 929.02 | 929.02 | 858.35 | 872.44 |
| 11-Mar-26 | 932.20 | 941.25 | 890.00 | 893.65 | 11172 K | 51.25 | 5.76% | 943.76 | 943.76 | 890.00 | 914.28 |
| 10-Mar-26 | 950.00 | 952.15 | 931.85 | 939.80 | 8474 K | 20.30 | 2.18% | 944.07 | 952.15 | 931.85 | 943.45 |
| 09-Mar-26 | 921.80 | 941.10 | 909.05 | 938.05 | 9182 K | 32.05 | 3.53% | 960.65 | 960.65 | 909.05 | 927.50 |
| 06-Mar-26 | 960.00 | 961.50 | 946.60 | 950.20 | 6560 K | 14.90 | 1.57% | 966.72 | 966.72 | 946.60 | 954.58 |
| 05-Mar-26 | 958.00 | 968.25 | 945.90 | 962.40 | 6181 K | 22.35 | 2.36% | 974.81 | 974.81 | 945.90 | 958.64 |
| 04-Mar-26 | 967.00 | 967.00 | 941.30 | 945.10 | 8964 K | 25.70 | 2.73% | 994.52 | 994.52 | 941.30 | 955.10 |
| 02-Mar-26 | 971.00 | 990.40 | 968.00 | 978.25 | 8493 K | 22.40 | 2.31% | 1012.13 | 1012.13 | 968.00 | 976.91 |
| 27-Feb-26 | 1008.95 | 1014.90 | 993.10 | 995.90 | 8145 K | 21.80 | 2.20% | 1021.04 | 1021.04 | 993.10 | 1003.21 |
| 26-Feb-26 | 1020.75 | 1031.20 | 1006.05 | 1012.95 | 4336 K | 25.15 | 2.50% | 1024.35 | 1031.20 | 1006.05 | 1017.74 |
| 25-Feb-26 | 1028.00 | 1034.00 | 1013.40 | 1021.05 | 3182 K | 20.60 | 2.03% | 1024.59 | 1034.00 | 1013.40 | 1024.11 |
| 24-Feb-26 | 1026.30 | 1028.75 | 1010.30 | 1023.55 | 6610 K | 18.45 | 1.83% | 1026.95 | 1028.75 | 1010.30 | 1022.23 |
| 23-Feb-26 | 1032.45 | 1046.00 | 1029.05 | 1031.00 | 9452 K | 16.95 | 1.65% | 1019.28 | 1046.00 | 1019.28 | 1034.62 |
| 20-Feb-26 | 1015.90 | 1036.60 | 1008.75 | 1030.20 | 6922 K | 27.85 | 2.76% | 1015.69 | 1036.60 | 1008.75 | 1022.86 |
| 19-Feb-26 | 1024.00 | 1024.50 | 1007.00 | 1017.05 | 9866 K | 17.50 | 1.74% | 1013.25 | 1024.50 | 1007.00 | 1018.14 |
| 18-Feb-26 | 1014.55 | 1025.70 | 1007.05 | 1023.80 | 4929 K | 18.65 | 1.85% | 1008.73 | 1025.70 | 1007.05 | 1017.78 |
| 17-Feb-26 | 1012.75 | 1016.35 | 1004.00 | 1014.15 | 2913 K | 12.35 | 1.23% | 1005.64 | 1016.35 | 1004.00 | 1011.81 |
| 16-Feb-26 | 1023.05 | 1029.30 | 1003.30 | 1012.75 | 4460 K | 26.00 | 2.59% | 994.18 | 1029.30 | 994.18 | 1017.10 |
| 13-Feb-26 | 995.00 | 1032.00 | 992.80 | 1024.75 | 21613 K | 39.20 | 3.95% | 977.22 | 1032.00 | 977.22 | 1011.14 |
Weekly OHLCV & Heikin Ashi values of Bajaj Finance
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09-Mar-26 | 13-Mar-26 | 921.80 | 952.15 | 848.80 | 855.05 | 51006 K | 103.35 | 12.18% | 985.34 | 985.34 | 848.80 | 894.45 |
| 02-Mar-26 | 06-Mar-26 | 971.00 | 990.40 | 941.30 | 950.20 | 30198 K | 49.10 | 5.22% | 1007.46 | 1007.46 | 941.30 | 963.22 |
| 23-Feb-26 | 27-Feb-26 | 1032.45 | 1046.00 | 993.10 | 995.90 | 31727 K | 52.90 | 5.33% | 998.07 | 1046.00 | 993.10 | 1016.86 |
| 16-Feb-26 | 20-Feb-26 | 1023.05 | 1036.60 | 1003.30 | 1030.20 | 29093 K | 33.30 | 3.32% | 972.84 | 1036.60 | 972.84 | 1023.29 |
| 09-Feb-26 | 13-Feb-26 | 988.00 | 1032.00 | 961.30 | 1024.75 | 46577 K | 70.70 | 7.35% | 944.18 | 1032.00 | 944.18 | 1001.51 |
| 02-Feb-26 | 06-Feb-26 | 930.80 | 986.50 | 887.00 | 981.70 | 68218 K | 99.50 | 11.22% | 941.85 | 986.50 | 887.00 | 946.50 |
| 26-Jan-26 | 30-Jan-26 | 930.00 | 939.80 | 907.70 | 929.85 | 37940 K | 32.10 | 3.54% | 956.87 | 956.87 | 907.70 | 926.84 |
| 19-Jan-26 | 23-Jan-26 | 950.50 | 975.70 | 921.00 | 927.85 | 33430 K | 54.70 | 5.94% | 969.97 | 975.70 | 921.00 | 943.76 |
| 12-Jan-26 | 16-Jan-26 | 958.80 | 963.00 | 936.80 | 950.25 | 27567 K | 26.20 | 2.80% | 987.73 | 987.73 | 936.80 | 952.21 |
| 05-Jan-26 | 09-Jan-26 | 979.70 | 999.15 | 953.70 | 959.60 | 38002 K | 45.45 | 4.77% | 1002.42 | 1002.42 | 953.70 | 973.04 |
| 29-Dec-25 | 02-Jan-26 | 1003.00 | 1003.90 | 960.60 | 990.45 | 37410 K | 43.30 | 4.51% | 1015.36 | 1015.36 | 960.60 | 989.49 |
| 22-Dec-25 | 26-Dec-25 | 1008.30 | 1037.40 | 998.00 | 1000.00 | 19829 K | 39.40 | 3.95% | 1019.79 | 1037.40 | 998.00 | 1010.92 |
| 15-Dec-25 | 19-Dec-25 | 1015.00 | 1016.50 | 995.00 | 1008.30 | 20746 K | 21.50 | 2.16% | 1030.87 | 1030.87 | 995.00 | 1008.70 |
| 08-Dec-25 | 12-Dec-25 | 1048.00 | 1049.80 | 1000.00 | 1017.30 | 25200 K | 49.80 | 4.98% | 1032.97 | 1049.80 | 1000.00 | 1028.78 |
| 01-Dec-25 | 05-Dec-25 | 1041.90 | 1061.00 | 1013.90 | 1048.00 | 37590 K | 47.10 | 4.65% | 1024.73 | 1061.00 | 1013.90 | 1041.20 |
| 24-Nov-25 | 28-Nov-25 | 1005.00 | 1044.90 | 981.30 | 1037.50 | 42783 K | 63.60 | 6.48% | 1032.29 | 1044.90 | 981.30 | 1017.17 |
| 17-Nov-25 | 21-Nov-25 | 1021.00 | 1033.00 | 1001.50 | 1004.10 | 27496 K | 31.50 | 3.15% | 1049.68 | 1049.68 | 1001.50 | 1014.90 |
| 10-Nov-25 | 14-Nov-25 | 1066.60 | 1088.00 | 997.00 | 1018.50 | 53471 K | 91.00 | 9.13% | 1056.84 | 1088.00 | 997.00 | 1042.53 |
| 03-Nov-25 | 07-Nov-25 | 1037.00 | 1076.90 | 1031.00 | 1066.60 | 23055 K | 45.90 | 4.45% | 1060.80 | 1076.90 | 1031.00 | 1052.88 |
| 27-Oct-25 | 31-Oct-25 | 1090.95 | 1094.00 | 1041.40 | 1042.80 | 34664 K | 52.60 | 5.05% | 1054.32 | 1094.00 | 1041.40 | 1067.29 |
Monthly OHLCV & Heikin Ashi values of Bajaj Finance
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Mar-26 | 31-Mar-26 | 971.00 | 990.40 | 848.80 | 855.05 | 81205 K | 141.60 | 16.68% | 974.28 | 990.40 | 848.80 | 916.31 |
| 01-Feb-26 | 28-Feb-26 | 930.80 | 1046.00 | 887.00 | 995.90 | 175 M | 159.00 | 17.93% | 983.64 | 1046.00 | 887.00 | 964.93 |
| 01-Jan-26 | 31-Jan-26 | 988.20 | 999.15 | 907.70 | 929.85 | 150 M | 91.45 | 10.07% | 1011.05 | 1011.05 | 907.70 | 956.22 |
| 01-Dec-25 | 31-Dec-25 | 1041.90 | 1061.00 | 978.40 | 986.80 | 127 M | 82.60 | 8.44% | 1005.08 | 1061.00 | 978.40 | 1017.02 |
| 01-Nov-25 | 30-Nov-25 | 1037.00 | 1088.00 | 981.30 | 1037.50 | 146 M | 106.70 | 10.87% | 974.22 | 1088.00 | 974.22 | 1035.95 |
| 01-Oct-25 | 31-Oct-25 | 991.50 | 1102.50 | 972.00 | 1042.80 | 144 M | 130.50 | 13.43% | 921.23 | 1102.50 | 921.23 | 1027.20 |
| 01-Sep-25 | 30-Sep-25 | 877.85 | 1036.00 | 877.85 | 998.90 | 179 M | 158.15 | 18.02% | 894.82 | 1036.00 | 877.85 | 947.65 |
| 01-Aug-25 | 31-Aug-25 | 884.80 | 919.65 | 849.00 | 877.85 | 124 M | 70.65 | 8.32% | 906.81 | 919.65 | 849.00 | 882.82 |
| 01-Jul-25 | 31-Jul-25 | 932.50 | 970.95 | 868.00 | 881.20 | 169 M | 102.95 | 11.86% | 900.47 | 970.95 | 868.00 | 913.16 |
| 01-Jun-25 | 30-Jun-25 | 913.00 | 978.80 | 886.00 | 936.50 | 218 M | 92.80 | 10.47% | 872.36 | 978.80 | 872.36 | 928.58 |
| 01-May-25 | 31-May-25 | 857.55 | 933.65 | 856.60 | 918.05 | 201 M | 77.05 | 8.99% | 853.26 | 933.65 | 853.26 | 891.46 |
| 01-Apr-25 | 30-Apr-25 | 878.33 | 966.00 | 830.72 | 863.45 | 252 M | 135.28 | 16.29% | 821.89 | 966.00 | 821.89 | 884.62 |
| 01-Mar-25 | 31-Mar-25 | 853.60 | 926.01 | 821.12 | 894.56 | 239 M | 104.88 | 12.77% | 769.95 | 926.01 | 769.95 | 873.82 |
| 01-Feb-25 | 28-Feb-25 | 788.00 | 873.90 | 778.44 | 853.03 | 278 M | 95.46 | 12.26% | 716.57 | 873.90 | 716.57 | 823.34 |
| 01-Jan-25 | 31-Jan-25 | 682.30 | 825.07 | 680.60 | 788.51 | 309 M | 144.47 | 21.23% | 689.01 | 825.07 | 680.60 | 744.12 |
| 01-Dec-24 | 31-Dec-24 | 659.50 | 725.74 | 649.10 | 682.30 | 211 M | 76.64 | 11.81% | 698.87 | 725.74 | 649.10 | 679.16 |
| 01-Nov-24 | 30-Nov-24 | 693.00 | 703.90 | 645.10 | 657.59 | 149 M | 58.80 | 9.11% | 722.84 | 722.84 | 645.10 | 674.90 |
| 01-Oct-24 | 31-Oct-24 | 766.01 | 781.47 | 660.10 | 688.97 | 237 M | 121.37 | 18.39% | 721.54 | 781.47 | 660.10 | 724.14 |
| 01-Sep-24 | 30-Sep-24 | 727.40 | 782.40 | 719.30 | 770.30 | 318 M | 63.10 | 8.77% | 693.24 | 782.40 | 693.24 | 749.85 |
| 01-Aug-24 | 31-Aug-24 | 683.15 | 721.51 | 642.50 | 720.02 | 203 M | 79.01 | 12.30% | 694.68 | 721.51 | 642.50 | 691.79 |
Quarterly OHLCV & Heikin Ashi values of Bajaj Finance
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 988.20 | 1046.00 | 848.80 | 855.05 | 407 M | 197.20 | 23.23% | 953.05 | 1046.00 | 848.80 | 934.51 | ||
| 991.50 | 1102.50 | 972.00 | 986.80 | 418 M | 130.50 | 13.43% | 892.91 | 1102.50 | 892.91 | 1013.20 | ||
| 932.50 | 1036.00 | 849.00 | 998.90 | 472 M | 187.00 | 22.03% | 831.72 | 1036.00 | 831.72 | 954.10 | ||
| 878.33 | 978.80 | 830.72 | 936.50 | 671 M | 148.08 | 17.83% | 757.35 | 978.80 | 757.35 | 906.09 | ||
| 682.30 | 926.01 | 680.60 | 894.56 | 827 M | 245.41 | 36.06% | 718.84 | 926.01 | 680.60 | 795.87 | ||
| 766.01 | 781.47 | 645.10 | 682.30 | 599 M | 136.37 | 21.14% | 718.96 | 781.47 | 645.10 | 718.72 | ||
| 707.50 | 782.40 | 642.50 | 770.30 | 758 M | 139.90 | 21.77% | 712.24 | 782.40 | 642.50 | 725.67 | ||
| 726.12 | 742.95 | 637.57 | 711.55 | 766 M | 105.38 | 16.53% | 719.93 | 742.95 | 637.57 | 704.55 | ||
| 733.70 | 783.00 | 618.78 | 724.53 | 833 M | 164.22 | 26.54% | 724.87 | 783.00 | 618.78 | 715.00 | ||
| 778.08 | 819.20 | 693.12 | 732.78 | 650 M | 126.08 | 18.19% | 693.94 | 819.20 | 693.12 | 755.80 | ||
| 716.06 | 799.99 | 680.10 | 781.08 | 619 M | 119.89 | 17.63% | 643.58 | 799.99 | 643.58 | 744.31 | ||
| 565.50 | 739.89 | 563.22 | 716.06 | 552 M | 176.67 | 31.37% | 641.00 | 739.89 | 563.22 | 646.17 | ||
| 656.50 | 666.00 | 548.57 | 561.67 | 717 M | 117.43 | 21.41% | 673.81 | 673.81 | 548.57 | 608.19 | ||
| 733.70 | 759.90 | 630.00 | 657.52 | 567 M | 129.90 | 20.62% | 652.34 | 759.90 | 630.00 | 695.28 | ||
| 536.40 | 777.80 | 533.51 | 733.58 | 780 M | 244.29 | 45.79% | 659.36 | 777.80 | 533.51 | 645.32 | ||
| 722.99 | 759.09 | 522.00 | 540.05 | 817 M | 237.09 | 45.42% | 682.70 | 759.09 | 522.00 | 636.03 | ||
| 697.50 | 804.50 | 591.29 | 725.99 | 876 M | 213.21 | 36.06% | 660.57 | 804.50 | 591.29 | 704.82 | ||
| 762.00 | 805.00 | 649.26 | 697.73 | 693 M | 155.74 | 23.99% | 592.64 | 805.00 | 592.64 | 728.50 | ||
| 604.00 | 799.90 | 586.80 | 766.81 | 847 M | 213.10 | 36.32% | 495.90 | 799.90 | 495.90 | 689.38 | ||
| 521.00 | 624.90 | 436.20 | 601.59 | 1554 M | 188.70 | 43.26% | 445.89 | 624.90 | 436.20 | 545.92 |