Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 9,640.85
-137.25 (-1.40%)
At close: Mar 4, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9,450.00 | 9,700.00 | 9,450.00 | 9,640.85 | 9,640.85 | -1.40% | 15,791 |
| Mar 2, 2026 | 9,652.50 | 9,920.00 | 9,572.00 | 9,778.10 | 9,778.10 | -1.91% | 9,594 |
| Feb 27, 2026 | 10,108.00 | 10,108.00 | 9,931.50 | 9,968.95 | 9,968.95 | -1.38% | 6,563 |
| Feb 26, 2026 | 10,100.90 | 10,186.60 | 10,030.05 | 10,108.80 | 10,108.80 | 0.10% | 9,002 |
| Feb 25, 2026 | 9,825.65 | 10,157.15 | 9,825.65 | 10,098.75 | 10,098.75 | 2.80% | 10,928 |
| Feb 24, 2026 | 9,851.05 | 9,862.00 | 9,659.00 | 9,824.10 | 9,824.10 | -0.82% | 9,822 |
| Feb 23, 2026 | 9,820.20 | 9,933.20 | 9,818.80 | 9,905.60 | 9,905.60 | 1.01% | 4,049 |
| Feb 20, 2026 | 9,721.45 | 9,822.50 | 9,672.00 | 9,806.90 | 9,806.90 | 0.87% | 4,453 |
| Feb 19, 2026 | 10,019.95 | 10,059.05 | 9,699.60 | 9,722.55 | 9,722.55 | -2.56% | 8,948 |
| Feb 18, 2026 | 9,750.05 | 10,005.90 | 9,750.05 | 9,978.25 | 9,978.25 | 1.51% | 14,492 |
| Feb 17, 2026 | 9,661.05 | 9,865.00 | 9,631.15 | 9,829.55 | 9,829.55 | 1.42% | 6,852 |
| Feb 16, 2026 | 9,702.00 | 9,775.00 | 9,642.20 | 9,691.70 | 9,691.70 | -0.72% | 7,557 |
| Feb 13, 2026 | 9,780.60 | 9,898.00 | 9,729.55 | 9,761.90 | 9,761.90 | -0.77% | 3,551 |
| Feb 12, 2026 | 9,850.35 | 9,928.00 | 9,809.50 | 9,837.30 | 9,837.30 | -0.31% | 10,158 |
| Feb 11, 2026 | 9,798.00 | 9,905.65 | 9,796.10 | 9,867.70 | 9,867.70 | 0.99% | 8,719 |
| Feb 10, 2026 | 9,617.95 | 9,830.00 | 9,590.00 | 9,771.10 | 9,771.10 | 1.92% | 6,856 |
| Feb 9, 2026 | 9,585.10 | 9,624.00 | 9,511.00 | 9,587.35 | 9,587.35 | 0.72% | 4,146 |
| Feb 6, 2026 | 9,575.70 | 9,668.30 | 9,475.00 | 9,518.60 | 9,518.60 | -1.25% | 3,149 |
| Feb 5, 2026 | 9,640.00 | 9,680.50 | 9,606.95 | 9,639.00 | 9,639.00 | 0.04% | 3,909 |
| Feb 4, 2026 | 9,581.15 | 9,728.20 | 9,530.00 | 9,634.70 | 9,634.70 | 0.44% | 3,548 |
| Feb 3, 2026 | 9,700.00 | 9,900.00 | 9,531.15 | 9,592.30 | 9,592.30 | 1.03% | 10,888 |
| Feb 2, 2026 | 9,458.00 | 9,518.00 | 9,252.00 | 9,494.20 | 9,494.20 | 0.09% | 6,687 |
| Feb 1, 2026 | 9,700.00 | 9,848.00 | 9,180.75 | 9,486.00 | 9,486.00 | -1.11% | 43,066 |
| Jan 30, 2026 | 9,499.90 | 9,613.40 | 9,390.25 | 9,592.90 | 9,592.90 | 0.90% | 3,943 |
| Jan 29, 2026 | 9,479.00 | 9,530.00 | 9,379.50 | 9,507.75 | 9,507.75 | 0.77% | 10,541 |
| Jan 28, 2026 | 9,495.25 | 9,538.00 | 9,250.25 | 9,435.25 | 9,435.25 | -0.63% | 17,845 |
| Jan 27, 2026 | 9,439.95 | 9,511.55 | 9,328.25 | 9,495.05 | 9,495.05 | 0.87% | 5,341 |
| Jan 23, 2026 | 9,399.95 | 9,545.00 | 9,332.85 | 9,413.30 | 9,413.30 | 0.51% | 8,482 |
| Jan 22, 2026 | 9,181.75 | 9,388.70 | 9,181.75 | 9,365.25 | 9,365.25 | 2.00% | 6,832 |
| Jan 21, 2026 | 9,112.85 | 9,250.00 | 9,074.65 | 9,181.55 | 9,181.55 | 0.06% | 5,493 |
| Jan 20, 2026 | 9,440.00 | 9,450.00 | 9,155.00 | 9,176.50 | 9,176.50 | -2.67% | 6,207 |
| Jan 19, 2026 | 9,468.05 | 9,486.00 | 9,395.85 | 9,427.75 | 9,427.75 | -0.55% | 3,371 |
| Jan 16, 2026 | 9,585.00 | 9,609.90 | 9,389.15 | 9,480.30 | 9,480.30 | -1.01% | 19,340 |
| Jan 14, 2026 | 9,580.00 | 9,608.70 | 9,495.05 | 9,576.60 | 9,576.60 | 0.21% | 65,163 |
| Jan 13, 2026 | 9,515.00 | 9,574.00 | 9,457.60 | 9,556.10 | 9,556.10 | 0.54% | 6,055 |
| Jan 12, 2026 | 9,558.00 | 9,580.00 | 9,360.10 | 9,504.35 | 9,504.35 | -0.56% | 102,887 |
| Jan 9, 2026 | 9,711.45 | 9,832.30 | 9,537.75 | 9,557.40 | 9,557.40 | -2.08% | 12,614 |
| Jan 8, 2026 | 9,755.55 | 9,883.30 | 9,721.60 | 9,760.90 | 9,760.90 | -0.33% | 21,570 |
| Jan 7, 2026 | 9,635.20 | 9,808.75 | 9,610.40 | 9,793.00 | 9,793.00 | 1.38% | 7,317 |
| Jan 6, 2026 | 9,550.05 | 9,782.75 | 9,533.65 | 9,659.35 | 9,659.35 | 1.69% | 22,238 |
| Jan 5, 2026 | 9,510.50 | 9,677.95 | 9,463.95 | 9,498.95 | 9,498.95 | -0.02% | 10,086 |
| Jan 2, 2026 | 9,579.95 | 9,633.30 | 9,311.25 | 9,500.85 | 9,500.85 | -0.62% | 34,596 |
| Jan 1, 2026 | 9,351.15 | 9,583.95 | 9,316.95 | 9,560.60 | 9,560.60 | 2.33% | 27,598 |
| Dec 31, 2025 | 9,325.00 | 9,396.55 | 9,297.00 | 9,343.20 | 9,343.20 | 0.60% | 17,207 |
| Dec 30, 2025 | 9,070.80 | 9,299.50 | 9,025.20 | 9,287.75 | 9,287.75 | 2.24% | 9,744 |
| Dec 29, 2025 | 9,030.00 | 9,125.00 | 9,030.00 | 9,083.95 | 9,083.95 | 0.19% | 4,219 |
| Dec 26, 2025 | 9,165.85 | 9,179.15 | 9,057.60 | 9,066.45 | 9,066.45 | -1.08% | 2,878 |
| Dec 24, 2025 | 9,099.00 | 9,193.05 | 9,071.00 | 9,165.70 | 9,165.70 | 0.77% | 13,738 |
| Dec 23, 2025 | 9,190.00 | 9,190.00 | 9,077.00 | 9,095.30 | 9,095.30 | -0.76% | 4,720 |
| Dec 22, 2025 | 9,002.00 | 9,182.40 | 8,994.75 | 9,165.30 | 9,165.30 | 1.81% | 17,145 |