Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 9,560.60
+217.40 (2.33%)
At close: Jan 1, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8,867.70 | 8,867.70 | 8,783.50 | 8,837.05 | 8,837.05 | -0.35% | 78,660 |
| Nov 13, 2025 | 8,923.00 | 8,923.00 | 8,837.95 | 8,867.65 | 8,867.65 | 0.01% | 13,311 |
| Nov 12, 2025 | 8,925.15 | 8,935.95 | 8,797.70 | 8,867.05 | 8,867.05 | -0.39% | 17,846 |
| Nov 11, 2025 | 8,832.90 | 8,945.00 | 8,725.00 | 8,901.55 | 8,901.55 | 1.49% | 8,611 |
| Nov 10, 2025 | 8,734.75 | 8,838.65 | 8,688.40 | 8,770.80 | 8,770.80 | 0.53% | 20,622 |
| Nov 7, 2025 | 8,705.05 | 8,748.00 | 8,606.00 | 8,724.20 | 8,724.20 | 0.09% | 5,431 |
| Nov 6, 2025 | 8,767.10 | 8,819.00 | 8,701.00 | 8,716.30 | 8,716.30 | -0.35% | 3,794 |
| Nov 4, 2025 | 8,890.80 | 8,900.05 | 8,715.00 | 8,747.15 | 8,747.15 | -1.99% | 20,708 |
| Nov 3, 2025 | 8,904.25 | 8,956.15 | 8,860.00 | 8,924.50 | 8,924.50 | 0.34% | 5,260 |
| Oct 31, 2025 | 8,902.65 | 9,050.00 | 8,809.00 | 8,893.90 | 8,893.90 | -0.33% | 8,678 |
| Oct 30, 2025 | 9,035.00 | 9,062.45 | 8,907.50 | 8,923.00 | 8,923.00 | -1.22% | 4,504 |
| Oct 29, 2025 | 9,056.30 | 9,079.00 | 8,965.00 | 9,032.75 | 9,032.75 | -0.25% | 3,301 |
| Oct 28, 2025 | 9,087.00 | 9,128.50 | 9,022.60 | 9,055.30 | 9,055.30 | -0.45% | 14,597 |
| Oct 27, 2025 | 9,100.00 | 9,121.95 | 9,055.45 | 9,096.40 | 9,096.40 | 0.15% | 28,111 |
| Oct 24, 2025 | 9,050.25 | 9,101.45 | 9,011.25 | 9,083.00 | 9,083.00 | 0.47% | 15,504 |
| Oct 23, 2025 | 9,158.30 | 9,158.30 | 9,020.00 | 9,040.25 | 9,040.25 | -0.76% | 16,786 |
| Oct 21, 2025 | 9,120.10 | 9,166.40 | 9,076.00 | 9,109.70 | 9,109.70 | -0.27% | 4,131 |