Skip to main content
Bajaj Auto Limited (BOM:532977)
India flag India · Delayed Price · Currency is INR
9,492.95
-169.70 (-1.76%)
At close: Apr 28, 2026

Bajaj Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269,655.059,712.009,619.209,662.659,662.650.90%11,511
Apr 24, 20269,600.009,659.009,531.609,576.109,576.100.26%15,112
Apr 23, 20269,590.009,590.009,480.009,551.409,551.40-0.55%26,241
Apr 22, 20269,792.009,792.009,585.959,604.009,604.00-1.92%12,642
Apr 21, 20269,794.909,873.309,780.309,792.059,792.05-0.03%6,324
Apr 20, 20269,631.059,863.959,631.059,795.059,795.050.18%5,535
Apr 17, 20269,818.009,843.759,722.509,777.159,777.15-0.47%9,989
Apr 16, 20269,878.909,898.759,747.009,823.759,823.75-0.38%9,989
Apr 15, 20269,887.959,978.259,824.759,861.009,861.000.50%9,595
Apr 13, 20269,681.309,846.009,681.309,812.109,812.10-0.02%32,167
Apr 10, 20269,510.959,844.009,405.059,813.659,813.653.14%60,824
Apr 9, 20269,494.759,625.009,371.009,514.659,514.651.61%30,422
Apr 8, 20269,180.109,494.859,180.109,364.259,364.253.50%9,566
Apr 7, 20268,929.259,080.808,802.009,047.159,047.151.15%6,624
Apr 6, 20268,760.308,986.908,759.558,944.608,944.602.11%8,061
Apr 2, 20268,811.058,832.958,624.908,759.558,759.55-1.57%13,119
Apr 1, 20269,171.309,171.308,869.208,899.008,899.001.39%10,618
Mar 30, 20268,720.208,880.008,720.208,776.658,776.65-1.42%9,330
Mar 27, 20269,000.009,004.458,841.008,902.708,902.70-1.62%11,570
Mar 25, 20269,014.909,147.858,980.909,049.709,049.701.69%13,541
Mar 24, 20268,898.009,028.008,800.008,899.108,899.101.38%15,224
Mar 23, 20268,951.508,951.508,755.008,777.858,777.85-3.05%12,369
Mar 20, 20268,935.359,110.008,935.359,054.209,054.202.11%8,165
Mar 19, 20269,060.059,153.258,811.008,867.308,867.30-4.31%8,374
Mar 18, 20269,150.009,287.909,142.609,267.159,267.151.77%4,475
Mar 17, 20269,080.759,247.909,007.959,106.309,106.300.30%6,357
Mar 16, 20268,832.809,106.358,740.609,078.659,078.652.24%12,766
Mar 13, 20269,075.009,121.558,832.008,879.858,879.85-3.11%19,673
Mar 12, 20269,270.059,270.109,080.059,165.159,165.15-1.78%20,110
Mar 11, 20269,537.059,660.109,275.009,330.959,330.95-2.87%8,744
Mar 10, 20269,429.059,634.909,351.509,606.559,606.552.42%10,816
Mar 9, 20269,684.859,684.859,356.059,379.159,379.15-4.42%8,877
Mar 6, 20269,819.759,883.259,695.959,812.659,812.650.03%8,088
Mar 5, 20269,641.059,854.809,641.059,809.359,809.351.75%4,657
Mar 4, 20269,450.009,700.009,450.009,640.859,640.85-1.40%15,791
Mar 2, 20269,652.509,920.009,572.009,778.109,778.10-1.91%9,594
Feb 27, 202610,108.0010,108.009,931.509,968.959,968.95-1.38%6,563
Feb 26, 202610,100.9010,186.6010,030.0510,108.8010,108.800.10%9,002
Feb 25, 20269,825.6510,157.159,825.6510,098.7510,098.752.80%10,928
Feb 24, 20269,851.059,862.009,659.009,824.109,824.10-0.82%9,822
Feb 23, 20269,820.209,933.209,818.809,905.609,905.601.01%4,049
Feb 20, 20269,721.459,822.509,672.009,806.909,806.900.87%4,453
Feb 19, 202610,019.9510,059.059,699.609,722.559,722.55-2.56%8,948
Feb 18, 20269,750.0510,005.909,750.059,978.259,978.251.51%14,492
Feb 17, 20269,661.059,865.009,631.159,829.559,829.551.42%6,852
Feb 16, 20269,702.009,775.009,642.209,691.709,691.70-0.72%7,557
Feb 13, 20269,780.609,898.009,729.559,761.909,761.90-0.77%3,551
Feb 12, 20269,850.359,928.009,809.509,837.309,837.30-0.31%10,158
Feb 11, 20269,798.009,905.659,796.109,867.709,867.700.99%8,719
Feb 10, 20269,617.959,830.009,590.009,771.109,771.101.92%6,856
Feb 9, 20269,585.109,624.009,511.009,587.359,587.350.72%4,146
Feb 6, 20269,575.709,668.309,475.009,518.609,518.60-1.25%3,149
Feb 5, 20269,640.009,680.509,606.959,639.009,639.000.04%3,909
Feb 4, 20269,581.159,728.209,530.009,634.709,634.700.44%3,548
Feb 3, 20269,700.009,900.009,531.159,592.309,592.301.03%10,888
Feb 2, 20269,458.009,518.009,252.009,494.209,494.200.09%6,687
Feb 1, 20269,700.009,848.009,180.759,486.009,486.00-1.11%43,066
Jan 30, 20269,499.909,613.409,390.259,592.909,592.900.90%3,943
Jan 29, 20269,479.009,530.009,379.509,507.759,507.750.77%10,541
Jan 28, 20269,495.259,538.009,250.259,435.259,435.25-0.63%17,845
Jan 27, 20269,439.959,511.559,328.259,495.059,495.050.87%5,341
Jan 23, 20269,399.959,545.009,332.859,413.309,413.300.51%8,482
Jan 22, 20269,181.759,388.709,181.759,365.259,365.252.00%6,832
Jan 21, 20269,112.859,250.009,074.659,181.559,181.550.06%5,493
Jan 20, 20269,440.009,450.009,155.009,176.509,176.50-2.67%6,207
Jan 19, 20269,468.059,486.009,395.859,427.759,427.75-0.55%3,371
Jan 16, 20269,585.009,609.909,389.159,480.309,480.30-1.01%19,340
Jan 14, 20269,580.009,608.709,495.059,576.609,576.600.21%65,163
Jan 13, 20269,515.009,574.009,457.609,556.109,556.100.54%6,055
Jan 12, 20269,558.009,580.009,360.109,504.359,504.35-0.56%102,887
Jan 9, 20269,711.459,832.309,537.759,557.409,557.40-2.08%12,614
Jan 8, 20269,755.559,883.309,721.609,760.909,760.90-0.33%21,570
Jan 7, 20269,635.209,808.759,610.409,793.009,793.001.38%7,317
Jan 6, 20269,550.059,782.759,533.659,659.359,659.351.69%22,238
Jan 5, 20269,510.509,677.959,463.959,498.959,498.95-0.02%10,086
Jan 2, 20269,579.959,633.309,311.259,500.859,500.85-0.62%34,596
Jan 1, 20269,351.159,583.959,316.959,560.609,560.602.33%27,598
Dec 31, 20259,325.009,396.559,297.009,343.209,343.200.60%17,207
Dec 30, 20259,070.809,299.509,025.209,287.759,287.752.24%9,744
Dec 29, 20259,030.009,125.009,030.009,083.959,083.950.19%4,219
Dec 26, 20259,165.859,179.159,057.609,066.459,066.45-1.08%2,878
Dec 24, 20259,099.009,193.059,071.009,165.709,165.700.77%13,738
Dec 23, 20259,190.009,190.009,077.009,095.309,095.30-0.76%4,720
Dec 22, 20259,002.009,182.408,994.759,165.309,165.301.81%17,145
Dec 19, 20258,812.359,014.008,812.359,002.659,002.651.97%3,580
Dec 18, 20258,882.058,900.058,735.008,828.958,828.95-0.62%32,567
Dec 17, 20258,990.609,006.808,855.308,883.658,883.65-1.19%5,911
Dec 16, 20258,997.559,025.508,894.558,990.658,990.650.64%6,022
Dec 15, 20259,098.909,098.908,885.558,933.608,933.60-0.89%15,574
Dec 12, 20259,055.559,082.958,965.809,014.259,014.25-0.41%42,938
Dec 11, 20258,988.759,086.058,956.259,051.809,051.800.70%4,177
Dec 10, 20258,929.359,000.008,907.058,988.558,988.550.36%16,617
Dec 9, 20259,000.009,010.358,882.508,956.358,956.35-0.73%8,725
Dec 8, 20259,109.009,120.008,960.009,021.859,021.85-0.94%4,864
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