Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 11,684
-126 (-1.07%)
At close: Sep 11, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11,600.05 | 11,724.95 | 11,532.40 | 11,684.00 | 11,684.00 | -1.07% | 5,618 |
| Sep 10, 2026 | 11,784.95 | 11,815.00 | 11,675.00 | 11,810.00 | 11,810.00 | 0.13% | 6,726 |
| Sep 9, 2026 | 11,800.00 | 11,894.00 | 11,739.00 | 11,795.00 | 11,795.00 | -0.57% | 2,518 |
| Sep 8, 2026 | 11,730.00 | 11,880.00 | 11,715.30 | 11,863.00 | 11,863.00 | 0.58% | 3,276 |
| Sep 7, 2026 | 11,763.05 | 11,852.35 | 11,728.10 | 11,795.10 | 11,795.10 | -1.05% | 10,515 |
| Sep 4, 2026 | 12,001.05 | 12,020.00 | 11,875.15 | 11,920.65 | 11,920.65 | -0.79% | 5,604 |
| Sep 3, 2026 | 12,199.95 | 12,199.95 | 11,945.00 | 12,015.00 | 12,015.00 | -1.12% | 10,802 |
| Sep 2, 2026 | 12,299.95 | 12,299.95 | 11,916.80 | 12,151.60 | 12,151.60 | -1.69% | 11,079 |
| Sep 1, 2026 | 12,283.00 | 12,470.00 | 12,096.45 | 12,360.00 | 12,360.00 | 2.15% | 29,984 |
| Aug 31, 2026 | 11,885.15 | 12,100.00 | 11,885.15 | 12,100.00 | 12,100.00 | 1.51% | 21,389 |
| Aug 28, 2026 | 11,823.70 | 11,970.00 | 11,770.40 | 11,920.00 | 11,920.00 | 2.10% | 13,179 |
| Aug 27, 2026 | 11,733.05 | 11,824.00 | 11,615.00 | 11,675.00 | 11,675.00 | -0.64% | 15,738 |
| Aug 26, 2026 | 11,923.95 | 11,923.95 | 11,725.00 | 11,750.00 | 11,750.00 | -1.46% | 5,789 |
| Aug 25, 2026 | 11,839.15 | 11,924.00 | 11,725.10 | 11,924.00 | 11,924.00 | 1.29% | 18,016 |
| Aug 24, 2026 | 11,720.00 | 11,835.00 | 11,720.00 | 11,772.20 | 11,772.20 | 0.45% | 13,204 |
| Aug 21, 2026 | 11,790.00 | 11,790.00 | 11,660.05 | 11,720.00 | 11,720.00 | -0.26% | 13,150 |
| Aug 20, 2026 | 11,699.95 | 11,751.00 | 11,621.25 | 11,751.00 | 11,751.00 | 0.44% | 10,160 |
| Aug 19, 2026 | 11,600.00 | 11,717.00 | 11,537.50 | 11,700.00 | 11,700.00 | 0.88% | 34,331 |
| Aug 18, 2026 | 11,700.40 | 11,767.45 | 11,590.00 | 11,598.00 | 11,598.00 | -0.91% | 15,849 |
| Aug 17, 2026 | 11,652.05 | 11,801.95 | 11,652.05 | 11,704.00 | 11,704.00 | 0.03% | 16,585 |
| Aug 14, 2026 | 11,651.00 | 11,780.00 | 11,651.00 | 11,700.00 | 11,700.00 | -0.26% | 21,746 |
| Aug 13, 2026 | 11,640.05 | 11,747.00 | 11,605.85 | 11,730.00 | 11,730.00 | 0.20% | 11,033 |
| Aug 12, 2026 | 11,749.95 | 11,822.40 | 11,690.10 | 11,707.00 | 11,707.00 | 0.40% | 7,843 |
| Aug 11, 2026 | 11,725.00 | 11,860.00 | 11,622.50 | 11,660.00 | 11,660.00 | -0.08% | 11,640 |
| Aug 10, 2026 | 11,699.25 | 11,785.95 | 11,610.00 | 11,669.00 | 11,669.00 | 0.23% | 15,938 |
| Aug 7, 2026 | 11,619.60 | 11,728.95 | 11,586.20 | 11,642.00 | 11,642.00 | 0.48% | 21,107 |
| Aug 6, 2026 | 11,735.00 | 11,775.50 | 11,551.00 | 11,586.20 | 11,586.20 | -0.82% | 10,242 |
| Aug 5, 2026 | 11,650.00 | 11,742.85 | 11,579.65 | 11,681.50 | 11,681.50 | 1.13% | 10,305 |
| Aug 4, 2026 | 11,795.85 | 11,795.85 | 11,544.00 | 11,550.90 | 11,550.90 | 0.37% | 22,593 |
| Aug 3, 2026 | 11,600.00 | 11,606.55 | 11,453.45 | 11,508.25 | 11,508.25 | -0.10% | 9,652 |
| Jul 31, 2026 | 11,381.55 | 11,588.70 | 11,331.60 | 11,519.45 | 11,519.45 | 0.74% | 12,449 |
| Jul 30, 2026 | 11,430.85 | 11,521.00 | 11,300.25 | 11,434.80 | 11,434.80 | 0.92% | 13,062 |
| Jul 29, 2026 | 11,455.10 | 11,531.10 | 11,291.85 | 11,330.20 | 11,330.20 | -0.37% | 13,981 |
| Jul 28, 2026 | 11,200.00 | 11,413.20 | 11,170.00 | 11,371.85 | 11,371.85 | 1.69% | 22,189 |
| Jul 27, 2026 | 11,238.75 | 11,249.65 | 11,092.25 | 11,183.15 | 11,183.15 | 0.50% | 56,489 |
| Jul 24, 2026 | 11,273.80 | 11,325.00 | 11,108.80 | 11,128.05 | 11,128.05 | -1.34% | 19,560 |
| Jul 23, 2026 | 11,005.00 | 11,333.00 | 10,978.00 | 11,278.65 | 11,278.65 | 2.54% | 52,208 |
| Jul 22, 2026 | 10,570.75 | 11,025.00 | 10,570.75 | 10,999.30 | 10,999.30 | 5.68% | 100,236 |
| Jul 21, 2026 | 10,518.90 | 10,562.25 | 10,345.00 | 10,408.10 | 10,408.10 | -1.05% | 46,865 |
| Jul 20, 2026 | 10,420.00 | 10,537.05 | 10,412.00 | 10,518.90 | 10,518.90 | 0.78% | 7,607 |
| Jul 17, 2026 | 10,350.00 | 10,501.70 | 10,350.00 | 10,437.45 | 10,437.45 | 1.05% | 12,088 |
| Jul 16, 2026 | 10,323.00 | 10,388.00 | 10,280.00 | 10,329.45 | 10,329.45 | 0.11% | 10,809 |
| Jul 15, 2026 | 10,233.45 | 10,368.80 | 10,198.65 | 10,318.40 | 10,318.40 | 1.53% | 31,687 |
| Jul 14, 2026 | 10,100.35 | 10,370.00 | 10,100.35 | 10,162.80 | 10,162.80 | -2.13% | 63,842 |
| Jul 13, 2026 | 10,065.00 | 10,440.00 | 10,045.10 | 10,384.40 | 10,384.40 | 2.17% | 33,992 |
| Jul 10, 2026 | 10,188.95 | 10,296.80 | 10,111.90 | 10,163.40 | 10,163.40 | 0.10% | 25,418 |
| Jul 9, 2026 | 10,187.95 | 10,255.95 | 10,115.05 | 10,153.35 | 10,153.35 | -0.08% | 4,511 |
| Jul 8, 2026 | 10,062.00 | 10,265.10 | 10,000.00 | 10,161.60 | 10,161.60 | 0.49% | 20,125 |
| Jul 7, 2026 | 10,039.85 | 10,188.80 | 10,015.50 | 10,112.50 | 10,112.50 | 0.72% | 17,857 |
| Jul 6, 2026 | 9,790.00 | 10,059.30 | 9,786.00 | 10,039.85 | 10,039.85 | 2.62% | 9,193 |