Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 9,495.05
+81.75 (0.87%)
At close: Jan 27, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 8,812.35 | 9,014.00 | 8,812.35 | 9,002.65 | 9,002.65 | 1.97% | 3,580 |
| Dec 18, 2025 | 8,882.05 | 8,900.05 | 8,735.00 | 8,828.95 | 8,828.95 | -0.62% | 32,567 |
| Dec 17, 2025 | 8,990.60 | 9,006.80 | 8,855.30 | 8,883.65 | 8,883.65 | -1.19% | 5,911 |
| Dec 16, 2025 | 8,997.55 | 9,025.50 | 8,894.55 | 8,990.65 | 8,990.65 | 0.64% | 6,022 |
| Dec 15, 2025 | 9,098.90 | 9,098.90 | 8,885.55 | 8,933.60 | 8,933.60 | -0.89% | 15,574 |
| Dec 12, 2025 | 9,055.55 | 9,082.95 | 8,965.80 | 9,014.25 | 9,014.25 | -0.41% | 42,938 |
| Dec 11, 2025 | 8,988.75 | 9,086.05 | 8,956.25 | 9,051.80 | 9,051.80 | 0.70% | 4,177 |
| Dec 10, 2025 | 8,929.35 | 9,000.00 | 8,907.05 | 8,988.55 | 8,988.55 | 0.36% | 16,617 |
| Dec 9, 2025 | 9,000.00 | 9,010.35 | 8,882.50 | 8,956.35 | 8,956.35 | -0.73% | 8,725 |
| Dec 8, 2025 | 9,109.00 | 9,120.00 | 8,960.00 | 9,021.85 | 9,021.85 | -0.94% | 4,864 |
| Dec 5, 2025 | 9,069.95 | 9,130.00 | 9,046.00 | 9,107.85 | 9,107.85 | 0.22% | 22,026 |
| Dec 4, 2025 | 9,023.25 | 9,100.00 | 8,985.70 | 9,087.50 | 9,087.50 | 0.92% | 9,381 |
| Dec 3, 2025 | 9,122.95 | 9,122.95 | 8,952.30 | 9,004.35 | 9,004.35 | -0.89% | 28,699 |
| Dec 2, 2025 | 9,092.50 | 9,137.15 | 8,990.00 | 9,085.30 | 9,085.30 | -0.08% | 8,882 |
| Dec 1, 2025 | 9,095.15 | 9,189.15 | 9,057.30 | 9,092.90 | 9,092.90 | 0.20% | 20,204 |
| Nov 28, 2025 | 9,020.35 | 9,090.00 | 8,920.05 | 9,075.15 | 9,075.15 | 0.60% | 5,570 |
| Nov 27, 2025 | 9,199.00 | 9,250.00 | 8,994.40 | 9,021.35 | 9,021.35 | -1.56% | 103,286 |
| Nov 26, 2025 | 9,050.00 | 9,180.00 | 9,033.90 | 9,164.30 | 9,164.30 | 1.31% | 9,139 |
| Nov 25, 2025 | 9,020.00 | 9,142.00 | 9,005.45 | 9,046.10 | 9,046.10 | 0.45% | 9,547 |
| Nov 24, 2025 | 8,989.40 | 9,049.00 | 8,873.70 | 9,005.45 | 9,005.45 | 1.36% | 8,859 |
| Nov 21, 2025 | 8,979.00 | 8,979.00 | 8,863.80 | 8,884.55 | 8,884.55 | -1.10% | 15,731 |
| Nov 20, 2025 | 8,974.05 | 9,001.00 | 8,890.00 | 8,983.75 | 8,983.75 | 1.17% | 6,142 |
| Nov 19, 2025 | 8,977.55 | 8,977.55 | 8,867.00 | 8,880.20 | 8,880.20 | -0.39% | 9,701 |
| Nov 18, 2025 | 8,957.25 | 8,998.15 | 8,899.00 | 8,914.75 | 8,914.75 | -0.47% | 8,281 |
| Nov 17, 2025 | 8,838.85 | 9,025.00 | 8,838.85 | 8,957.10 | 8,957.10 | 1.36% | 10,263 |