Skip to main content
Bajaj Auto Limited (BOM:532977)
India flag India · Delayed Price · Currency is INR
9,107.85
+20.35 (0.22%)
At close: Dec 5, 2025

Bajaj Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259,069.959,130.009,046.009,107.859,107.850.22%22,026
Dec 4, 20259,023.259,100.008,985.709,087.509,087.500.92%9,381
Dec 3, 20259,122.959,122.958,952.309,004.359,004.35-0.89%28,699
Dec 2, 20259,092.509,137.158,990.009,085.309,085.30-0.08%8,882
Dec 1, 20259,095.159,189.159,057.309,092.909,092.900.20%20,204
Nov 28, 20259,020.359,090.008,920.059,075.159,075.150.60%5,570
Nov 27, 20259,199.009,250.008,994.409,021.359,021.35-1.56%103,286
Nov 26, 20259,050.009,180.009,033.909,164.309,164.301.31%9,139
Nov 25, 20259,020.009,142.009,005.459,046.109,046.100.45%9,547
Nov 24, 20258,989.409,049.008,873.709,005.459,005.451.36%8,859
Nov 21, 20258,979.008,979.008,863.808,884.558,884.55-1.10%15,731
Nov 20, 20258,974.059,001.008,890.008,983.758,983.751.17%6,142
Nov 19, 20258,977.558,977.558,867.008,880.208,880.20-0.39%9,701
Nov 18, 20258,957.258,998.158,899.008,914.758,914.75-0.47%8,281
Nov 17, 20258,838.859,025.008,838.858,957.108,957.101.36%10,263
Nov 14, 20258,867.708,867.708,783.508,837.058,837.05-0.35%78,660
Nov 13, 20258,923.008,923.008,837.958,867.658,867.650.01%13,311
Nov 12, 20258,925.158,935.958,797.708,867.058,867.05-0.39%17,846
Nov 11, 20258,832.908,945.008,725.008,901.558,901.551.49%8,611
Nov 10, 20258,734.758,838.658,688.408,770.808,770.800.53%20,622
Nov 7, 20258,705.058,748.008,606.008,724.208,724.200.09%5,431
Nov 6, 20258,767.108,819.008,701.008,716.308,716.30-0.35%3,794
Nov 4, 20258,890.808,900.058,715.008,747.158,747.15-1.99%20,708
Nov 3, 20258,904.258,956.158,860.008,924.508,924.500.34%5,260
Oct 31, 20258,902.659,050.008,809.008,893.908,893.90-0.33%8,678
Oct 30, 20259,035.009,062.458,907.508,923.008,923.00-1.22%4,504
Oct 29, 20259,056.309,079.008,965.009,032.759,032.75-0.25%3,301
Oct 28, 20259,087.009,128.509,022.609,055.309,055.30-0.45%14,597
Oct 27, 20259,100.009,121.959,055.459,096.409,096.400.15%28,111
Oct 24, 20259,050.259,101.459,011.259,083.009,083.000.47%15,504
Oct 23, 20259,158.309,158.309,020.009,040.259,040.25-0.76%16,786
Oct 21, 20259,120.109,166.409,076.009,109.709,109.70-0.27%4,131
Oct 20, 20259,161.459,223.759,102.909,134.709,134.70-0.17%24,414
Oct 17, 20259,159.659,193.959,091.059,150.509,150.500.01%13,176
Oct 16, 20259,008.109,180.009,008.109,149.409,149.401.63%21,569
Oct 15, 20259,105.009,180.708,954.459,002.559,002.55-1.09%11,035
Oct 14, 20259,141.059,141.059,027.309,101.909,101.900.34%21,417
Oct 13, 20258,938.009,083.208,920.959,071.259,071.251.39%18,679
Oct 10, 20258,792.058,957.008,780.008,947.258,947.251.55%11,156
Oct 9, 20258,809.808,820.758,701.308,811.108,811.100.24%5,189
Oct 8, 20258,900.858,909.758,757.008,790.358,790.35-1.28%5,712
Oct 7, 20258,795.008,914.458,787.708,903.908,903.901.25%10,869
Oct 6, 20258,705.008,807.758,648.808,794.308,794.301.25%9,373
Oct 3, 20258,637.608,697.208,490.108,685.758,685.750.78%8,484
Oct 1, 20258,719.258,844.008,584.358,618.708,618.70-0.66%19,191
Sep 30, 20258,798.758,798.758,637.658,675.858,675.85-0.52%6,442
Sep 29, 20258,708.158,826.008,675.008,720.958,720.950.15%7,466
Sep 26, 20258,821.358,879.958,668.258,707.908,707.90-1.49%4,947
Sep 25, 20258,820.008,909.308,760.008,840.058,840.050.12%4,232
Sep 24, 20259,012.859,012.858,803.058,829.258,829.25-1.67%5,605
Sep 23, 20259,060.009,226.408,953.508,979.408,979.40-0.81%8,138
Sep 22, 20258,912.509,198.108,912.509,053.159,053.150.95%9,981
Sep 19, 20259,025.109,058.458,944.208,967.908,967.90-1.18%13,064
Sep 18, 20259,085.359,112.059,027.009,075.009,075.00-0.13%10,325
Sep 17, 20259,074.209,135.009,066.709,086.859,086.850.14%7,902
Sep 16, 20259,067.659,099.009,027.009,074.209,074.200.53%6,475
Sep 15, 20259,000.559,091.408,963.359,026.609,026.600.33%8,361
Sep 12, 20259,094.159,203.308,980.008,997.158,997.15-1.23%10,104
Sep 11, 20259,202.059,239.959,075.859,109.459,109.45-1.45%9,872
Sep 10, 20259,447.459,447.459,180.659,243.059,243.05-1.47%11,185
Sep 9, 20259,429.959,429.959,250.009,381.159,381.15-0.65%17,763
Sep 8, 20259,108.009,471.009,076.509,442.659,442.653.97%39,070
Sep 5, 20259,169.909,170.009,059.359,082.059,082.050.16%5,568
Sep 4, 20259,300.059,349.859,048.959,067.409,067.40-0.53%34,420
Sep 3, 20259,024.059,130.008,988.609,116.059,116.050.94%43,329
Sep 2, 20258,961.959,111.008,928.709,031.409,031.400.77%15,372
Sep 1, 20258,655.009,038.008,655.008,961.958,961.953.84%28,611
Aug 29, 20258,747.058,747.058,572.158,630.608,630.60-0.71%7,295
Aug 28, 20258,742.508,758.958,664.308,692.058,692.050.10%5,195
Aug 26, 20258,705.108,824.008,646.008,683.258,683.25-0.77%18,710
Aug 25, 20258,739.958,760.008,635.508,750.808,750.800.85%5,645
Aug 22, 20258,684.508,712.208,582.508,676.958,676.95-0.10%9,766
Aug 21, 20258,848.958,850.358,631.208,685.508,685.50-1.59%14,703
Aug 20, 20258,800.008,871.008,765.008,826.258,826.250.35%10,957
Aug 19, 20258,610.008,855.008,587.458,795.308,795.302.41%27,132
Aug 18, 20258,340.008,635.258,340.008,588.108,588.104.61%21,120
Aug 14, 20258,289.958,289.958,199.808,209.408,209.40-0.50%4,453
Aug 13, 20258,196.358,307.758,195.708,250.658,250.650.67%8,145
Aug 12, 20258,299.808,320.008,186.008,195.708,195.70-0.92%5,423
Aug 11, 20258,254.458,291.508,135.008,272.008,272.000.63%3,985
Aug 8, 20258,228.208,276.758,185.908,220.258,220.25-0.15%14,180
Aug 7, 20258,100.008,247.957,879.458,232.958,232.950.68%12,104
Aug 6, 20258,250.008,270.158,125.008,177.058,177.05-0.64%8,309
Aug 5, 20258,137.658,239.758,130.008,230.108,230.100.56%3,265
Aug 4, 20258,064.958,204.058,064.858,184.558,184.551.79%5,502
Aug 1, 20258,007.008,090.007,957.958,040.408,040.400.41%4,660
Jul 31, 20257,882.808,095.007,882.808,007.258,007.25-0.46%11,594
Jul 30, 20258,100.008,130.008,026.008,044.508,044.50-1.03%14,826
Jul 29, 20258,087.008,148.458,060.008,127.958,127.950.50%8,909
Jul 28, 20258,123.958,157.508,076.508,087.258,087.250.29%3,980
Jul 25, 20258,280.008,286.058,045.258,064.058,064.05-2.70%30,404
Jul 24, 20258,397.058,430.008,279.008,288.008,288.00-1.27%26,018
Jul 23, 20258,300.608,404.458,293.008,394.358,394.351.21%2,961
Jul 22, 20258,469.958,469.958,280.008,293.908,293.90-1.72%8,203
Jul 21, 20258,342.008,450.008,314.258,439.458,439.451.14%11,571
Jul 18, 20258,322.158,364.008,315.008,344.258,344.250.19%3,215
Jul 17, 20258,275.008,355.858,269.208,328.058,328.050.31%2,746
Jul 16, 20258,306.008,343.508,185.008,301.908,301.90-0.04%4,323
Jul 15, 20258,115.358,321.508,101.858,305.208,305.202.72%4,599
Jul 14, 20258,139.858,139.858,046.258,085.508,085.500.31%9,949