Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India
· Delayed Price · Currency is INR 9,495.50
-166.50 (-1.72%)
At close: Apr 28, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9,642.50 | 9,715.00 | 9,617.00 | 9,662.00 | 9,662.00 | 0.90% | 147,736 |
| Apr 24, 2026 | 9,600.00 | 9,663.00 | 9,528.00 | 9,576.00 | 9,576.00 | 0.27% | 190,469 |
| Apr 23, 2026 | 9,575.00 | 9,591.00 | 9,477.00 | 9,550.50 | 9,550.50 | -0.54% | 444,028 |
| Apr 22, 2026 | 9,770.50 | 9,790.50 | 9,585.00 | 9,602.00 | 9,602.00 | -1.95% | 301,870 |
| Apr 21, 2026 | 9,803.00 | 9,874.00 | 9,741.00 | 9,793.00 | 9,793.00 | -0.10% | 291,287 |
| Apr 20, 2026 | 9,773.50 | 9,862.50 | 9,690.00 | 9,803.00 | 9,803.00 | 0.30% | 349,985 |
| Apr 17, 2026 | 9,810.00 | 9,830.00 | 9,722.00 | 9,773.50 | 9,773.50 | -0.52% | 264,575 |
| Apr 16, 2026 | 9,871.00 | 9,918.50 | 9,746.00 | 9,825.00 | 9,825.00 | -0.41% | 479,220 |
| Apr 15, 2026 | 9,901.50 | 9,976.00 | 9,830.00 | 9,865.00 | 9,865.00 | 0.50% | 551,624 |
| Apr 13, 2026 | 9,701.50 | 9,851.00 | 9,700.00 | 9,816.00 | 9,816.00 | 0.03% | 363,886 |
| Apr 10, 2026 | 9,400.00 | 9,844.00 | 9,399.50 | 9,813.50 | 9,813.50 | 3.12% | 738,971 |
| Apr 9, 2026 | 9,455.00 | 9,625.00 | 9,366.00 | 9,517.00 | 9,517.00 | 1.61% | 539,407 |
| Apr 8, 2026 | 9,365.00 | 9,501.00 | 9,262.00 | 9,366.00 | 9,366.00 | 3.50% | 474,100 |
| Apr 7, 2026 | 8,900.00 | 9,088.00 | 8,800.50 | 9,049.50 | 9,049.50 | 1.20% | 376,810 |
| Apr 6, 2026 | 8,778.50 | 8,984.50 | 8,755.00 | 8,942.50 | 8,942.50 | 2.10% | 313,792 |
| Apr 2, 2026 | 8,835.50 | 8,835.50 | 8,624.00 | 8,758.50 | 8,758.50 | -1.54% | 254,975 |
| Apr 1, 2026 | 8,993.50 | 9,170.00 | 8,870.00 | 8,895.50 | 8,895.50 | 1.30% | 416,423 |
| Mar 30, 2026 | 8,810.00 | 8,889.00 | 8,745.00 | 8,781.50 | 8,781.50 | -1.34% | 325,094 |
| Mar 27, 2026 | 8,971.50 | 9,004.00 | 8,840.00 | 8,901.00 | 8,901.00 | -1.63% | 326,675 |
| Mar 25, 2026 | 9,020.00 | 9,149.50 | 8,981.00 | 9,048.50 | 9,048.50 | 1.69% | 438,761 |
| Mar 24, 2026 | 8,900.00 | 9,022.50 | 8,792.00 | 8,898.00 | 8,898.00 | 1.39% | 438,132 |
| Mar 23, 2026 | 8,989.50 | 8,989.50 | 8,752.00 | 8,776.00 | 8,776.00 | -3.04% | 375,189 |
| Mar 20, 2026 | 8,957.50 | 9,110.00 | 8,931.50 | 9,051.00 | 9,051.00 | 2.06% | 356,410 |
| Mar 19, 2026 | 9,113.50 | 9,150.00 | 8,811.00 | 8,868.50 | 8,868.50 | -4.34% | 288,162 |
| Mar 18, 2026 | 9,150.00 | 9,288.00 | 9,136.50 | 9,271.00 | 9,271.00 | 1.77% | 247,437 |
| Mar 17, 2026 | 9,100.00 | 9,250.00 | 9,006.50 | 9,110.00 | 9,110.00 | 0.41% | 245,258 |
| Mar 16, 2026 | 8,866.00 | 9,103.50 | 8,742.50 | 9,073.00 | 9,073.00 | 2.23% | 580,318 |
| Mar 13, 2026 | 9,075.00 | 9,119.50 | 8,832.50 | 8,875.00 | 8,875.00 | -3.13% | 435,631 |
| Mar 12, 2026 | 9,280.00 | 9,280.00 | 9,080.00 | 9,162.00 | 9,162.00 | -1.77% | 390,062 |
| Mar 11, 2026 | 9,575.00 | 9,666.00 | 9,270.00 | 9,327.50 | 9,327.50 | -2.94% | 489,382 |
| Mar 10, 2026 | 9,449.50 | 9,637.50 | 9,349.00 | 9,610.00 | 9,610.00 | 2.42% | 463,535 |
| 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 |