Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 8,040.40
+33.15 (0.41%)
At close: Aug 1, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,007.00 | 8,090.00 | 7,957.95 | 8,040.40 | 8,040.40 | 0.41% | 4,660 |
| Jul 31, 2025 | 7,882.80 | 8,095.00 | 7,882.80 | 8,007.25 | 8,007.25 | -0.46% | 11,594 |
| Jul 30, 2025 | 8,100.00 | 8,130.00 | 8,026.00 | 8,044.50 | 8,044.50 | -1.03% | 14,826 |
| Jul 29, 2025 | 8,087.00 | 8,148.45 | 8,060.00 | 8,127.95 | 8,127.95 | 0.50% | 8,909 |
| Jul 28, 2025 | 8,123.95 | 8,157.50 | 8,076.50 | 8,087.25 | 8,087.25 | 0.29% | 3,980 |
| Jul 25, 2025 | 8,280.00 | 8,286.05 | 8,045.25 | 8,064.05 | 8,064.05 | -2.70% | 30,404 |
| Jul 24, 2025 | 8,397.05 | 8,430.00 | 8,279.00 | 8,288.00 | 8,288.00 | -1.27% | 26,018 |
| Jul 23, 2025 | 8,300.60 | 8,404.45 | 8,293.00 | 8,394.35 | 8,394.35 | 1.21% | 2,961 |
| Jul 22, 2025 | 8,469.95 | 8,469.95 | 8,280.00 | 8,293.90 | 8,293.90 | -1.72% | 8,203 |
| Jul 21, 2025 | 8,342.00 | 8,450.00 | 8,314.25 | 8,439.45 | 8,439.45 | 1.14% | 11,571 |
| Jul 18, 2025 | 8,322.15 | 8,364.00 | 8,315.00 | 8,344.25 | 8,344.25 | 0.19% | 3,215 |
| Jul 17, 2025 | 8,275.00 | 8,355.85 | 8,269.20 | 8,328.05 | 8,328.05 | 0.31% | 2,746 |
| Jul 16, 2025 | 8,306.00 | 8,343.50 | 8,185.00 | 8,301.90 | 8,301.90 | -0.04% | 4,323 |
| Jul 15, 2025 | 8,115.35 | 8,321.50 | 8,101.85 | 8,305.20 | 8,305.20 | 2.72% | 4,599 |
| Jul 14, 2025 | 8,139.85 | 8,139.85 | 8,046.25 | 8,085.50 | 8,085.50 | 0.31% | 9,949 |
| Jul 11, 2025 | 8,294.90 | 8,295.55 | 8,044.40 | 8,060.35 | 8,060.35 | -2.65% | 8,075 |
| Jul 10, 2025 | 8,364.70 | 8,391.35 | 8,271.00 | 8,279.85 | 8,279.85 | -0.94% | 3,274 |
| Jul 9, 2025 | 8,374.80 | 8,374.95 | 8,324.50 | 8,358.00 | 8,358.00 | 0.16% | 3,490 |
| Jul 8, 2025 | 8,470.00 | 8,470.00 | 8,290.30 | 8,344.50 | 8,344.50 | -1.38% | 14,046 |
| Jul 7, 2025 | 8,473.80 | 8,482.05 | 8,408.45 | 8,461.20 | 8,461.20 | 0.35% | 10,255 |
| Jul 4, 2025 | 8,417.05 | 8,449.95 | 8,363.65 | 8,431.35 | 8,431.35 | 0.56% | 5,604 |
| Jul 3, 2025 | 8,357.00 | 8,463.60 | 8,353.50 | 8,384.10 | 8,384.10 | 0.35% | 3,214 |
| Jul 2, 2025 | 8,396.55 | 8,410.35 | 8,310.65 | 8,354.55 | 8,354.55 | -0.50% | 6,092 |
| Jul 1, 2025 | 8,375.00 | 8,408.60 | 8,300.00 | 8,396.60 | 8,396.60 | 0.24% | 39,693 |
| Jun 30, 2025 | 8,442.70 | 8,493.70 | 8,360.00 | 8,376.25 | 8,376.25 | -0.78% | 5,944 |
| Jun 27, 2025 | 8,479.75 | 8,501.00 | 8,415.05 | 8,442.40 | 8,442.40 | 0.12% | 4,092 |
| Jun 26, 2025 | 8,385.00 | 8,466.45 | 8,359.50 | 8,432.60 | 8,432.60 | 0.53% | 2,947 |
| Jun 25, 2025 | 8,419.95 | 8,436.00 | 8,373.30 | 8,388.25 | 8,388.25 | 0.14% | 12,296 |
| Jun 24, 2025 | 8,330.00 | 8,427.35 | 8,329.95 | 8,376.30 | 8,376.30 | 1.10% | 9,573 |
| Jun 23, 2025 | 8,252.05 | 8,332.50 | 8,252.05 | 8,285.40 | 8,285.40 | -1.00% | 13,399 |
| Jun 20, 2025 | 8,315.00 | 8,399.00 | 8,251.05 | 8,369.40 | 8,369.40 | -1.49% | 10,327 |
| Jun 19, 2025 | 8,479.10 | 8,552.90 | 8,450.00 | 8,496.20 | 8,286.20 | 0.20% | 10,146 |
| Jun 18, 2025 | 8,543.70 | 8,654.65 | 8,441.90 | 8,479.10 | 8,269.52 | -0.18% | 15,516 |
| Jun 17, 2025 | 8,568.80 | 8,568.80 | 8,455.00 | 8,494.65 | 8,284.69 | -0.41% | 7,917 |
| Jun 16, 2025 | 8,468.40 | 8,592.90 | 8,450.00 | 8,529.95 | 8,319.12 | 0.78% | 12,905 |
| Jun 13, 2025 | 8,499.80 | 8,520.00 | 8,355.45 | 8,463.80 | 8,254.60 | -1.20% | 9,780 |
| Jun 12, 2025 | 8,711.45 | 8,759.65 | 8,535.25 | 8,566.50 | 8,354.76 | -1.73% | 24,490 |
| Jun 11, 2025 | 8,631.00 | 8,770.00 | 8,611.50 | 8,717.35 | 8,501.88 | 1.12% | 13,689 |
| Jun 10, 2025 | 8,640.00 | 8,661.35 | 8,572.10 | 8,620.65 | 8,407.57 | -0.23% | 10,247 |
| Jun 9, 2025 | 8,650.20 | 8,704.95 | 8,602.00 | 8,640.20 | 8,426.64 | 0.03% | 32,055 |
| Jun 6, 2025 | 8,572.80 | 8,685.00 | 8,540.00 | 8,637.90 | 8,424.40 | 0.92% | 16,018 |
| Jun 5, 2025 | 8,574.40 | 8,610.00 | 8,512.60 | 8,559.45 | 8,347.89 | -0.03% | 4,916 |
| Jun 4, 2025 | 8,556.55 | 8,640.00 | 8,530.00 | 8,562.10 | 8,350.47 | -0.02% | 7,317 |
| Jun 3, 2025 | 8,511.90 | 8,594.95 | 8,492.05 | 8,563.95 | 8,352.28 | 0.61% | 7,396 |
| Jun 2, 2025 | 8,610.20 | 8,610.75 | 8,407.35 | 8,511.90 | 8,301.51 | -1.12% | 20,252 |
| May 30, 2025 | 8,868.10 | 8,868.10 | 8,584.80 | 8,608.70 | 8,395.92 | -2.98% | 35,369 |
| May 29, 2025 | 8,969.95 | 8,969.95 | 8,801.55 | 8,873.30 | 8,653.98 | 0.28% | 6,058 |
| May 28, 2025 | 8,993.90 | 9,006.60 | 8,770.35 | 8,848.35 | 8,629.65 | -1.26% | 8,948 |
| May 27, 2025 | 8,953.70 | 9,004.00 | 8,900.60 | 8,961.65 | 8,740.15 | 0.09% | 9,645 |
| May 26, 2025 | 8,799.30 | 8,980.00 | 8,772.25 | 8,953.70 | 8,732.39 | 2.47% | 14,062 |