Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 8,794.30
+108.55 (1.25%)
At close: Oct 6, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8,795.00 | 8,914.45 | 8,787.70 | 8,903.90 | 8,903.90 | 1.25% | 10,869 |
| Oct 6, 2025 | 8,705.00 | 8,807.75 | 8,648.80 | 8,794.30 | 8,794.30 | 1.25% | 9,373 |
| Oct 3, 2025 | 8,637.60 | 8,697.20 | 8,490.10 | 8,685.75 | 8,685.75 | 0.78% | 8,484 |
| Oct 1, 2025 | 8,719.25 | 8,844.00 | 8,584.35 | 8,618.70 | 8,618.70 | -0.66% | 19,191 |
| Sep 30, 2025 | 8,798.75 | 8,798.75 | 8,637.65 | 8,675.85 | 8,675.85 | -0.52% | 6,442 |
| Sep 29, 2025 | 8,708.15 | 8,826.00 | 8,675.00 | 8,720.95 | 8,720.95 | 0.15% | 7,466 |
| Sep 26, 2025 | 8,821.35 | 8,879.95 | 8,668.25 | 8,707.90 | 8,707.90 | -1.49% | 4,947 |
| Sep 25, 2025 | 8,820.00 | 8,909.30 | 8,760.00 | 8,840.05 | 8,840.05 | 0.12% | 4,232 |
| Sep 24, 2025 | 9,012.85 | 9,012.85 | 8,803.05 | 8,829.25 | 8,829.25 | -1.67% | 5,605 |
| Sep 23, 2025 | 9,060.00 | 9,226.40 | 8,953.50 | 8,979.40 | 8,979.40 | -0.81% | 8,138 |
| Sep 22, 2025 | 8,912.50 | 9,198.10 | 8,912.50 | 9,053.15 | 9,053.15 | 0.95% | 9,981 |
| Sep 19, 2025 | 9,025.10 | 9,058.45 | 8,944.20 | 8,967.90 | 8,967.90 | -1.18% | 13,064 |
| Sep 18, 2025 | 9,085.35 | 9,112.05 | 9,027.00 | 9,075.00 | 9,075.00 | -0.13% | 10,325 |
| Sep 17, 2025 | 9,074.20 | 9,135.00 | 9,066.70 | 9,086.85 | 9,086.85 | 0.14% | 7,902 |
| Sep 16, 2025 | 9,067.65 | 9,099.00 | 9,027.00 | 9,074.20 | 9,074.20 | 0.53% | 6,475 |
| Sep 15, 2025 | 9,000.55 | 9,091.40 | 8,963.35 | 9,026.60 | 9,026.60 | 0.33% | 8,361 |
| Sep 12, 2025 | 9,094.15 | 9,203.30 | 8,980.00 | 8,997.15 | 8,997.15 | -1.23% | 10,104 |
| Sep 11, 2025 | 9,202.05 | 9,239.95 | 9,075.85 | 9,109.45 | 9,109.45 | -1.45% | 9,872 |
| Sep 10, 2025 | 9,447.45 | 9,447.45 | 9,180.65 | 9,243.05 | 9,243.05 | -1.47% | 11,185 |
| Sep 9, 2025 | 9,429.95 | 9,429.95 | 9,250.00 | 9,381.15 | 9,381.15 | -0.65% | 17,763 |
| Sep 8, 2025 | 9,108.00 | 9,471.00 | 9,076.50 | 9,442.65 | 9,442.65 | 3.97% | 39,070 |
| Sep 5, 2025 | 9,169.90 | 9,170.00 | 9,059.35 | 9,082.05 | 9,082.05 | 0.16% | 5,568 |
| Sep 4, 2025 | 9,300.05 | 9,349.85 | 9,048.95 | 9,067.40 | 9,067.40 | -0.53% | 34,420 |
| Sep 3, 2025 | 9,024.05 | 9,130.00 | 8,988.60 | 9,116.05 | 9,116.05 | 0.94% | 43,329 |
| Sep 2, 2025 | 8,961.95 | 9,111.00 | 8,928.70 | 9,031.40 | 9,031.40 | 0.77% | 15,372 |
| Sep 1, 2025 | 8,655.00 | 9,038.00 | 8,655.00 | 8,961.95 | 8,961.95 | 3.84% | 28,611 |
| Aug 29, 2025 | 8,747.05 | 8,747.05 | 8,572.15 | 8,630.60 | 8,630.60 | -0.71% | 7,295 |
| 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 |