Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 8,902.70
-147.00 (-1.62%)
At close: Mar 27, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9,000.00 | 9,004.45 | 8,841.00 | 8,902.70 | 8,902.70 | -1.62% | 11,570 |
| Mar 25, 2026 | 9,014.90 | 9,147.85 | 8,980.90 | 9,049.70 | 9,049.70 | 1.69% | 13,541 |
| Mar 24, 2026 | 8,898.00 | 9,028.00 | 8,800.00 | 8,899.10 | 8,899.10 | 1.38% | 15,224 |
| Mar 23, 2026 | 8,951.50 | 8,951.50 | 8,755.00 | 8,777.85 | 8,777.85 | -3.05% | 12,369 |
| Mar 20, 2026 | 8,935.35 | 9,110.00 | 8,935.35 | 9,054.20 | 9,054.20 | 2.11% | 8,165 |
| Mar 19, 2026 | 9,060.05 | 9,153.25 | 8,811.00 | 8,867.30 | 8,867.30 | -4.31% | 8,374 |
| Mar 18, 2026 | 9,150.00 | 9,287.90 | 9,142.60 | 9,267.15 | 9,267.15 | 1.77% | 4,475 |
| Mar 17, 2026 | 9,080.75 | 9,247.90 | 9,007.95 | 9,106.30 | 9,106.30 | 0.30% | 6,357 |
| Mar 16, 2026 | 8,832.80 | 9,106.35 | 8,740.60 | 9,078.65 | 9,078.65 | 2.24% | 12,766 |
| Mar 13, 2026 | 9,075.00 | 9,121.55 | 8,832.00 | 8,879.85 | 8,879.85 | -3.11% | 19,673 |
| Mar 12, 2026 | 9,270.05 | 9,270.10 | 9,080.05 | 9,165.15 | 9,165.15 | -1.78% | 20,110 |
| Mar 11, 2026 | 9,537.05 | 9,660.10 | 9,275.00 | 9,330.95 | 9,330.95 | -2.87% | 8,744 |
| Mar 10, 2026 | 9,429.05 | 9,634.90 | 9,351.50 | 9,606.55 | 9,606.55 | 2.42% | 10,816 |
| Mar 9, 2026 | 9,684.85 | 9,684.85 | 9,356.05 | 9,379.15 | 9,379.15 | -4.42% | 8,877 |
| Mar 6, 2026 | 9,819.75 | 9,883.25 | 9,695.95 | 9,812.65 | 9,812.65 | 0.03% | 8,088 |
| Mar 5, 2026 | 9,641.05 | 9,854.80 | 9,641.05 | 9,809.35 | 9,809.35 | 1.75% | 4,657 |
| 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 |