Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 10,547
-123 (-1.15%)
At close: May 22, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,655.45 | 10,745.05 | 10,535.65 | 10,546.80 | 10,546.80 | -1.15% | 10,426 |
| May 21, 2026 | 10,503.20 | 10,733.75 | 10,497.05 | 10,669.30 | 10,669.30 | 1.97% | 26,513 |
| May 20, 2026 | 10,193.20 | 10,480.00 | 10,080.00 | 10,463.15 | 10,463.15 | 2.58% | 7,975 |
| May 19, 2026 | 10,185.85 | 10,285.00 | 10,145.00 | 10,200.30 | 10,200.30 | 0.02% | 8,333 |
| May 18, 2026 | 10,307.05 | 10,312.80 | 10,141.90 | 10,198.65 | 10,198.65 | -1.73% | 19,124 |
| May 15, 2026 | 10,425.10 | 10,545.90 | 10,300.00 | 10,378.10 | 10,378.10 | -0.70% | 7,504 |
| May 14, 2026 | 10,357.95 | 10,508.20 | 10,251.05 | 10,451.00 | 10,451.00 | 1.88% | 9,199 |
| May 13, 2026 | 10,409.20 | 10,459.25 | 10,224.05 | 10,258.10 | 10,258.10 | -1.21% | 10,280 |
| May 12, 2026 | 10,560.00 | 10,687.50 | 10,360.55 | 10,383.35 | 10,383.35 | -1.99% | 9,086 |
| May 11, 2026 | 10,700.00 | 10,700.00 | 10,517.05 | 10,594.60 | 10,594.60 | -1.09% | 11,464 |
| May 8, 2026 | 10,649.25 | 10,784.85 | 10,538.15 | 10,710.85 | 10,710.85 | 0.98% | 29,047 |
| May 7, 2026 | 10,599.95 | 10,738.40 | 10,326.00 | 10,606.75 | 10,606.75 | 2.83% | 91,232 |
| May 6, 2026 | 10,199.90 | 10,390.00 | 10,143.60 | 10,314.60 | 10,314.60 | 2.70% | 17,086 |
| May 5, 2026 | 10,163.75 | 10,170.50 | 10,019.00 | 10,043.45 | 10,043.45 | -0.86% | 5,909 |
| May 4, 2026 | 10,151.15 | 10,480.65 | 10,068.60 | 10,130.95 | 10,130.95 | 1.33% | 41,621 |
| Apr 30, 2026 | 9,539.05 | 10,045.00 | 9,358.15 | 9,997.75 | 9,997.75 | 4.78% | 48,773 |
| Apr 29, 2026 | 9,566.65 | 9,705.00 | 9,495.85 | 9,542.10 | 9,542.10 | 0.52% | 15,019 |
| Apr 28, 2026 | 9,650.00 | 9,661.40 | 9,475.00 | 9,492.95 | 9,492.95 | -1.76% | 5,536 |
| Apr 27, 2026 | 9,655.05 | 9,712.00 | 9,619.20 | 9,662.65 | 9,662.65 | 0.90% | 11,511 |
| Apr 24, 2026 | 9,600.00 | 9,659.00 | 9,531.60 | 9,576.10 | 9,576.10 | 0.26% | 15,112 |
| Apr 23, 2026 | 9,590.00 | 9,590.00 | 9,480.00 | 9,551.40 | 9,551.40 | -0.55% | 26,241 |
| Apr 22, 2026 | 9,792.00 | 9,792.00 | 9,585.95 | 9,604.00 | 9,604.00 | -1.92% | 12,642 |
| Apr 21, 2026 | 9,794.90 | 9,873.30 | 9,780.30 | 9,792.05 | 9,792.05 | -0.03% | 6,324 |
| Apr 20, 2026 | 9,631.05 | 9,863.95 | 9,631.05 | 9,795.05 | 9,795.05 | 0.18% | 5,535 |
| Apr 17, 2026 | 9,818.00 | 9,843.75 | 9,722.50 | 9,777.15 | 9,777.15 | -0.47% | 9,989 |
| Apr 16, 2026 | 9,878.90 | 9,898.75 | 9,747.00 | 9,823.75 | 9,823.75 | -0.38% | 9,989 |
| Apr 15, 2026 | 9,887.95 | 9,978.25 | 9,824.75 | 9,861.00 | 9,861.00 | 0.50% | 9,595 |
| Apr 13, 2026 | 9,681.30 | 9,846.00 | 9,681.30 | 9,812.10 | 9,812.10 | -0.02% | 32,167 |
| Apr 10, 2026 | 9,510.95 | 9,844.00 | 9,405.05 | 9,813.65 | 9,813.65 | 3.14% | 60,824 |
| Apr 9, 2026 | 9,494.75 | 9,625.00 | 9,371.00 | 9,514.65 | 9,514.65 | 1.61% | 30,422 |
| Apr 8, 2026 | 9,180.10 | 9,494.85 | 9,180.10 | 9,364.25 | 9,364.25 | 3.50% | 9,566 |
| Apr 7, 2026 | 8,929.25 | 9,080.80 | 8,802.00 | 9,047.15 | 9,047.15 | 1.15% | 6,624 |
| Apr 6, 2026 | 8,760.30 | 8,986.90 | 8,759.55 | 8,944.60 | 8,944.60 | 2.11% | 8,061 |
| Apr 2, 2026 | 8,811.05 | 8,832.95 | 8,624.90 | 8,759.55 | 8,759.55 | -1.57% | 13,119 |
| Apr 1, 2026 | 9,171.30 | 9,171.30 | 8,869.20 | 8,899.00 | 8,899.00 | 1.39% | 10,618 |
| Mar 30, 2026 | 8,720.20 | 8,880.00 | 8,720.20 | 8,776.65 | 8,776.65 | -1.42% | 9,337 |
| 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% | 6,360 |
| 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 |