Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India
· Delayed Price · Currency is INR 9,383.00
-433.00 (-4.41%)
At close: Mar 9, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,600.00 | 9,645.50 | 9,351.00 | 9,383.00 | 9,383.00 | -4.41% | 334,501 |
| Mar 6, 2026 | 9,780.00 | 9,884.50 | 9,690.00 | 9,816.00 | 9,816.00 | 0.12% | 386,552 |
| Mar 5, 2026 | 9,674.50 | 9,853.00 | 9,641.00 | 9,804.50 | 9,804.50 | 1.57% | 300,749 |
| Mar 4, 2026 | 9,516.50 | 9,704.50 | 9,516.50 | 9,652.50 | 9,652.50 | -1.26% | 319,652 |
| Mar 2, 2026 | 9,725.50 | 9,941.50 | 9,565.00 | 9,776.00 | 9,776.00 | -1.97% | 330,330 |
| Feb 27, 2026 | 10,072.50 | 10,091.50 | 9,940.00 | 9,972.50 | 9,972.50 | -1.36% | 231,926 |
| Feb 26, 2026 | 10,146.50 | 10,187.00 | 10,029.50 | 10,110.00 | 10,110.00 | 0.13% | 177,814 |
| Feb 25, 2026 | 9,859.50 | 10,160.00 | 9,839.50 | 10,097.00 | 10,097.00 | 2.73% | 334,366 |
| Feb 24, 2026 | 9,875.00 | 9,875.00 | 9,660.00 | 9,829.00 | 9,829.00 | -0.77% | 259,761 |
| Feb 23, 2026 | 9,851.00 | 9,930.00 | 9,814.00 | 9,905.50 | 9,905.50 | 1.00% | 145,464 |
| Feb 20, 2026 | 9,725.00 | 9,823.00 | 9,670.50 | 9,807.00 | 9,807.00 | 0.80% | 291,070 |
| Feb 19, 2026 | 9,991.00 | 10,059.50 | 9,701.00 | 9,729.00 | 9,729.00 | -2.52% | 310,761 |
| Feb 18, 2026 | 9,826.50 | 10,009.00 | 9,804.50 | 9,980.00 | 9,980.00 | 1.56% | 334,455 |
| Feb 17, 2026 | 9,651.00 | 9,869.00 | 9,632.50 | 9,826.50 | 9,826.50 | 1.33% | 159,113 |
| Feb 16, 2026 | 9,710.00 | 9,774.50 | 9,643.00 | 9,697.50 | 9,697.50 | -0.64% | 88,321 |
| Feb 13, 2026 | 9,800.50 | 9,900.50 | 9,720.00 | 9,760.00 | 9,760.00 | -0.81% | 120,688 |
| Feb 12, 2026 | 9,876.50 | 9,930.00 | 9,809.50 | 9,840.00 | 9,840.00 | -0.30% | 372,062 |
| Feb 11, 2026 | 9,818.00 | 9,905.50 | 9,796.00 | 9,869.50 | 9,869.50 | 0.98% | 324,008 |
| Feb 10, 2026 | 9,605.00 | 9,833.50 | 9,582.50 | 9,774.00 | 9,774.00 | 1.92% | 347,018 |
| Feb 9, 2026 | 9,598.00 | 9,626.50 | 9,505.00 | 9,590.00 | 9,590.00 | 0.75% | 171,033 |
| Feb 6, 2026 | 9,620.00 | 9,668.00 | 9,471.50 | 9,518.50 | 9,518.50 | -1.33% | 198,790 |
| Feb 5, 2026 | 9,640.00 | 9,679.00 | 9,600.00 | 9,647.00 | 9,647.00 | 0.08% | 155,663 |
| Feb 4, 2026 | 9,594.00 | 9,725.00 | 9,529.50 | 9,639.00 | 9,639.00 | 0.45% | 201,083 |
| Feb 3, 2026 | 9,933.00 | 9,941.00 | 9,515.00 | 9,595.50 | 9,595.50 | 1.04% | 573,385 |
| Feb 2, 2026 | 9,454.50 | 9,523.00 | 9,250.50 | 9,496.50 | 9,496.50 | -0.03% | 327,240 |
| Feb 1, 2026 | 9,788.50 | 9,855.00 | 9,175.50 | 9,499.50 | 9,499.50 | -1.02% | 504,289 |
| Jan 30, 2026 | 9,497.00 | 9,626.00 | 9,382.50 | 9,597.50 | 9,597.50 | 0.90% | 283,660 |
| Jan 29, 2026 | 9,475.00 | 9,533.00 | 9,381.50 | 9,512.00 | 9,512.00 | 0.83% | 390,096 |
| Jan 28, 2026 | 9,500.00 | 9,533.50 | 9,250.00 | 9,433.50 | 9,433.50 | -0.62% | 342,407 |
| Jan 27, 2026 | 9,422.00 | 9,506.00 | 9,330.00 | 9,492.00 | 9,492.00 | 0.83% | 302,065 |
| Jan 23, 2026 | 9,390.00 | 9,548.00 | 9,335.00 | 9,413.50 | 9,413.50 | 0.46% | 204,212 |
| Jan 22, 2026 | 9,225.00 | 9,391.50 | 9,185.50 | 9,370.00 | 9,370.00 | 2.08% | 193,757 |
| Jan 21, 2026 | 9,150.00 | 9,255.00 | 9,072.00 | 9,179.00 | 9,179.00 | -0.01% | 323,092 |
| Jan 20, 2026 | 9,468.00 | 9,468.00 | 9,155.00 | 9,180.00 | 9,180.00 | -2.65% | 385,253 |
| Jan 19, 2026 | 9,489.00 | 9,489.00 | 9,393.50 | 9,429.50 | 9,429.50 | -0.63% | 403,445 |
| Jan 16, 2026 | 9,540.00 | 9,616.50 | 9,389.50 | 9,489.00 | 9,489.00 | -0.94% | 528,450 |
| Jan 14, 2026 | 9,576.00 | 9,610.00 | 9,494.00 | 9,579.50 | 9,579.50 | 0.27% | 335,206 |
| Jan 13, 2026 | 9,506.00 | 9,576.50 | 9,458.50 | 9,554.00 | 9,554.00 | 0.66% | 229,215 |
| Jan 12, 2026 | 9,562.50 | 9,588.50 | 9,360.00 | 9,491.00 | 9,491.00 | -0.75% | 332,453 |
| Jan 9, 2026 | 9,760.50 | 9,830.00 | 9,538.00 | 9,562.50 | 9,562.50 | -2.03% | 250,994 |
| Jan 8, 2026 | 9,799.50 | 9,888.00 | 9,725.00 | 9,760.50 | 9,760.50 | -0.30% | 534,086 |
| Jan 7, 2026 | 9,668.00 | 9,807.00 | 9,608.00 | 9,789.50 | 9,789.50 | 1.33% | 334,802 |
| Jan 6, 2026 | 9,575.00 | 9,783.50 | 9,543.00 | 9,661.00 | 9,661.00 | 1.72% | 503,002 |
| Jan 5, 2026 | 9,520.00 | 9,684.00 | 9,465.00 | 9,497.50 | 9,497.50 | -0.05% | 304,245 |
| Jan 2, 2026 | 9,550.00 | 9,633.00 | 9,310.50 | 9,502.50 | 9,502.50 | -0.58% | 733,651 |
| Jan 1, 2026 | 9,365.00 | 9,585.00 | 9,318.50 | 9,558.00 | 9,558.00 | 2.30% | 306,936 |
| Dec 31, 2025 | 9,320.00 | 9,398.00 | 9,296.50 | 9,343.00 | 9,343.00 | 0.66% | 319,864 |
| Dec 30, 2025 | 9,087.00 | 9,299.00 | 9,025.50 | 9,282.00 | 9,282.00 | 2.15% | 464,922 |
| Dec 29, 2025 | 9,069.50 | 9,127.00 | 9,055.50 | 9,087.00 | 9,087.00 | 0.25% | 263,943 |
| Dec 26, 2025 | 9,182.50 | 9,185.50 | 9,052.00 | 9,064.50 | 9,064.50 | -1.15% | 105,815 |
| Dec 24, 2025 | 9,100.00 | 9,194.50 | 9,070.00 | 9,170.00 | 9,170.00 | 0.78% | 167,717 |
| Dec 23, 2025 | 9,184.00 | 9,184.00 | 9,080.00 | 9,099.00 | 9,099.00 | -0.71% | 215,559 |
| Dec 22, 2025 | 9,010.00 | 9,185.00 | 8,997.50 | 9,164.00 | 9,164.00 | 1.80% | 377,385 |
| Dec 19, 2025 | 8,830.50 | 9,011.00 | 8,827.00 | 9,002.00 | 9,002.00 | 1.94% | 215,196 |
| Dec 18, 2025 | 8,891.00 | 8,891.00 | 8,735.00 | 8,831.00 | 8,831.00 | -0.72% | 338,487 |
| Dec 17, 2025 | 9,008.00 | 9,009.00 | 8,859.00 | 8,895.00 | 8,895.00 | -1.25% | 256,364 |
| Dec 16, 2025 | 8,940.00 | 9,028.00 | 8,891.00 | 9,008.00 | 9,008.00 | 0.76% | 278,902 |
| Dec 15, 2025 | 9,040.00 | 9,042.50 | 8,884.00 | 8,940.00 | 8,940.00 | -0.83% | 507,849 |
| Dec 12, 2025 | 9,065.00 | 9,089.50 | 8,960.00 | 9,015.00 | 9,015.00 | -0.43% | 356,060 |
| Dec 11, 2025 | 8,991.00 | 9,084.00 | 8,961.00 | 9,053.50 | 9,053.50 | 0.70% | 136,142 |
| Dec 10, 2025 | 8,961.00 | 9,001.50 | 8,904.00 | 8,991.00 | 8,991.00 | 0.33% | 307,300 |
| Dec 9, 2025 | 8,990.00 | 9,034.50 | 8,880.00 | 8,961.00 | 8,961.00 | -0.72% | 373,015 |
| Dec 8, 2025 | 9,115.00 | 9,124.50 | 8,956.50 | 9,026.00 | 9,026.00 | -0.91% | 299,426 |
| Dec 5, 2025 | 9,054.00 | 9,130.00 | 9,045.50 | 9,109.00 | 9,109.00 | 0.26% | 279,893 |
| Dec 4, 2025 | 9,005.00 | 9,095.00 | 8,988.00 | 9,085.00 | 9,085.00 | 0.94% | 275,604 |
| Dec 3, 2025 | 9,085.50 | 9,105.00 | 8,950.00 | 9,000.50 | 9,000.50 | -0.94% | 412,081 |
| Dec 2, 2025 | 9,100.00 | 9,142.00 | 8,988.00 | 9,085.50 | 9,085.50 | -0.12% | 319,833 |
| Dec 1, 2025 | 9,129.00 | 9,189.50 | 9,055.50 | 9,096.00 | 9,096.00 | 0.25% | 449,503 |
| Nov 28, 2025 | 9,031.00 | 9,106.00 | 8,922.00 | 9,073.50 | 9,073.50 | 0.57% | 432,445 |
| Nov 27, 2025 | 9,194.00 | 9,254.50 | 8,996.00 | 9,022.50 | 9,022.50 | -1.54% | 602,295 |
| Nov 26, 2025 | 9,054.00 | 9,180.00 | 9,028.00 | 9,164.00 | 9,164.00 | 1.28% | 354,143 |
| Nov 25, 2025 | 9,025.00 | 9,145.00 | 9,001.00 | 9,048.00 | 9,048.00 | 0.45% | 482,151 |
| Nov 24, 2025 | 8,905.00 | 9,049.00 | 8,857.50 | 9,007.50 | 9,007.50 | 1.30% | 466,198 |
| Nov 21, 2025 | 8,950.00 | 8,957.50 | 8,862.00 | 8,892.00 | 8,892.00 | -0.97% | 320,271 |
| Nov 20, 2025 | 8,924.00 | 9,005.00 | 8,890.00 | 8,979.50 | 8,979.50 | 1.07% | 189,991 |
| Nov 19, 2025 | 8,950.00 | 8,975.00 | 8,863.50 | 8,884.50 | 8,884.50 | -0.41% | 326,292 |
| Nov 18, 2025 | 8,975.50 | 8,999.00 | 8,900.00 | 8,921.00 | 8,921.00 | -0.27% | 276,172 |
| Nov 17, 2025 | 8,850.00 | 9,025.00 | 8,850.00 | 8,945.50 | 8,945.50 | 1.16% | 457,995 |
| Nov 14, 2025 | 8,867.50 | 8,867.50 | 8,781.50 | 8,843.00 | 8,843.00 | -0.28% | 550,371 |
| Nov 13, 2025 | 8,888.00 | 8,895.50 | 8,842.00 | 8,867.50 | 8,867.50 | -0.01% | 276,001 |
| Nov 12, 2025 | 8,935.00 | 8,935.00 | 8,800.00 | 8,868.00 | 8,868.00 | -0.30% | 439,922 |
| Nov 11, 2025 | 8,819.00 | 8,945.00 | 8,726.00 | 8,895.00 | 8,895.00 | 1.40% | 380,748 |
| Nov 10, 2025 | 8,795.00 | 8,838.00 | 8,685.50 | 8,772.00 | 8,772.00 | 0.58% | 992,874 |
| Nov 7, 2025 | 8,720.00 | 8,749.50 | 8,605.00 | 8,721.50 | 8,721.50 | 0.01% | 290,120 |
| Nov 6, 2025 | 8,755.00 | 8,820.50 | 8,702.50 | 8,720.50 | 8,720.50 | -0.35% | 326,774 |
| Nov 4, 2025 | 8,920.00 | 8,920.00 | 8,713.00 | 8,751.00 | 8,751.00 | -1.92% | 517,334 |
| Nov 3, 2025 | 8,900.00 | 8,957.50 | 8,855.00 | 8,922.50 | 8,922.50 | 0.34% | 206,987 |
| Oct 31, 2025 | 8,939.50 | 9,051.00 | 8,802.00 | 8,892.50 | 8,892.50 | -0.34% | 261,013 |
| Oct 30, 2025 | 9,034.00 | 9,065.00 | 8,904.50 | 8,923.00 | 8,923.00 | -1.23% | 250,532 |
| Oct 29, 2025 | 9,090.00 | 9,090.00 | 8,960.00 | 9,034.00 | 9,034.00 | -0.26% | 226,605 |
| Oct 28, 2025 | 9,100.00 | 9,130.00 | 9,019.00 | 9,057.50 | 9,057.50 | -0.42% | 459,991 |
| Oct 27, 2025 | 9,099.50 | 9,115.00 | 9,055.00 | 9,095.50 | 9,095.50 | 0.21% | 310,061 |
| Oct 24, 2025 | 9,070.00 | 9,099.00 | 9,012.00 | 9,076.50 | 9,076.50 | 0.33% | 332,130 |
| Oct 23, 2025 | 9,136.00 | 9,157.00 | 9,017.00 | 9,047.00 | 9,047.00 | -0.78% | 249,420 |
| Oct 21, 2025 | 9,159.50 | 9,165.00 | 9,081.00 | 9,118.00 | 9,118.00 | -0.07% | 27,642 |
| Oct 20, 2025 | 9,194.50 | 9,236.50 | 9,100.50 | 9,124.50 | 9,124.50 | -0.28% | 303,686 |
| Oct 17, 2025 | 9,150.00 | 9,194.50 | 9,090.50 | 9,150.50 | 9,150.50 | -0.01% | 466,036 |
| Oct 16, 2025 | 9,030.00 | 9,177.00 | 9,022.00 | 9,151.50 | 9,151.50 | 1.71% | 334,619 |
| Oct 15, 2025 | 9,106.50 | 9,180.00 | 8,955.50 | 8,998.00 | 8,998.00 | -1.15% | 300,055 |
| Oct 14, 2025 | 9,100.00 | 9,120.00 | 9,032.50 | 9,102.50 | 9,102.50 | 0.40% | 297,332 |