Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 8,630.60
-61.45 (-0.71%)
At close: Aug 29, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,747.05 | 8,747.05 | 8,572.15 | 8,630.60 | 8,630.60 | -0.71% | 7,293 |
| Aug 28, 2025 | 8,742.50 | 8,758.95 | 8,664.30 | 8,692.05 | 8,692.05 | 0.10% | 5,195 |
| Aug 26, 2025 | 8,705.10 | 8,824.00 | 8,646.00 | 8,683.25 | 8,683.25 | -0.77% | 18,710 |
| Aug 25, 2025 | 8,739.95 | 8,760.00 | 8,635.50 | 8,750.80 | 8,750.80 | 0.85% | 5,645 |
| Aug 22, 2025 | 8,684.50 | 8,712.20 | 8,582.50 | 8,676.95 | 8,676.95 | -0.10% | 9,766 |
| Aug 21, 2025 | 8,848.95 | 8,850.35 | 8,631.20 | 8,685.50 | 8,685.50 | -1.59% | 14,703 |
| Aug 20, 2025 | 8,800.00 | 8,871.00 | 8,765.00 | 8,826.25 | 8,826.25 | 0.35% | 10,957 |
| Aug 19, 2025 | 8,610.00 | 8,855.00 | 8,587.45 | 8,795.30 | 8,795.30 | 2.41% | 27,132 |
| Aug 18, 2025 | 8,340.00 | 8,635.25 | 8,340.00 | 8,588.10 | 8,588.10 | 4.61% | 21,120 |
| Aug 14, 2025 | 8,289.95 | 8,289.95 | 8,199.80 | 8,209.40 | 8,209.40 | -0.50% | 4,453 |
| Aug 13, 2025 | 8,196.35 | 8,307.75 | 8,195.70 | 8,250.65 | 8,250.65 | 0.67% | 8,145 |
| Aug 12, 2025 | 8,299.80 | 8,320.00 | 8,186.00 | 8,195.70 | 8,195.70 | -0.92% | 5,423 |
| Aug 11, 2025 | 8,254.45 | 8,291.50 | 8,135.00 | 8,272.00 | 8,272.00 | 0.63% | 3,985 |
| Aug 8, 2025 | 8,228.20 | 8,276.75 | 8,185.90 | 8,220.25 | 8,220.25 | -0.15% | 14,180 |
| Aug 7, 2025 | 8,100.00 | 8,247.95 | 7,879.45 | 8,232.95 | 8,232.95 | 0.68% | 12,104 |
| Aug 6, 2025 | 8,250.00 | 8,270.15 | 8,125.00 | 8,177.05 | 8,177.05 | -0.64% | 8,309 |
| Aug 5, 2025 | 8,137.65 | 8,239.75 | 8,130.00 | 8,230.10 | 8,230.10 | 0.56% | 3,265 |
| Aug 4, 2025 | 8,064.95 | 8,204.05 | 8,064.85 | 8,184.55 | 8,184.55 | 1.79% | 5,502 |
| 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 |