Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 9,787.00
+137.00 (1.42%)
At close: Oct 9, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9,651.80 | 9,970.30 | 9,642.75 | 9,787.00 | 9,787.00 | 1.42% | 26,449 |
| Oct 8, 2026 | 9,883.95 | 9,893.90 | 9,650.00 | 9,650.00 | 9,650.00 | -2.14% | 4,871 |
| Oct 7, 2026 | 9,989.95 | 9,989.95 | 9,731.00 | 9,861.10 | 9,861.10 | -1.59% | 25,244 |
| Oct 6, 2026 | 10,039.55 | 10,074.65 | 9,955.15 | 10,020.00 | 10,020.00 | -0.12% | 48,895 |
| Oct 5, 2026 | 10,140.95 | 10,140.95 | 9,917.30 | 10,032.50 | 10,032.50 | -0.37% | 13,580 |
| Oct 1, 2026 | 10,783.70 | 10,783.80 | 9,895.40 | 10,069.85 | 10,069.85 | -7.28% | 73,236 |
| Sep 30, 2026 | 10,760.00 | 10,957.90 | 10,760.00 | 10,860.00 | 10,860.00 | 0.38% | 5,752 |
| Sep 29, 2026 | 11,042.95 | 11,042.95 | 10,806.00 | 10,819.00 | 10,819.00 | -1.73% | 5,445 |
| Sep 28, 2026 | 11,330.00 | 11,330.00 | 10,958.00 | 11,009.00 | 11,009.00 | -2.92% | 5,348 |
| Sep 25, 2026 | 11,233.00 | 11,340.00 | 11,210.60 | 11,340.00 | 11,340.00 | 1.20% | 2,044 |
| Sep 24, 2026 | 11,370.05 | 11,370.05 | 11,204.00 | 11,205.00 | 11,205.00 | -1.51% | 66,610 |
| Sep 23, 2026 | 11,351.85 | 11,421.00 | 11,291.45 | 11,377.20 | 11,377.20 | 0.05% | 5,013 |
| Sep 22, 2026 | 11,434.45 | 11,522.10 | 11,282.00 | 11,371.00 | 11,371.00 | -1.04% | 7,799 |
| Sep 21, 2026 | 11,410.25 | 11,529.95 | 11,410.25 | 11,490.00 | 11,490.00 | -0.09% | 3,103 |
| Sep 18, 2026 | 11,512.60 | 11,530.30 | 11,400.05 | 11,499.85 | 11,499.85 | -0.21% | 12,262 |
| Sep 17, 2026 | 11,584.95 | 11,584.95 | 11,442.00 | 11,524.00 | 11,524.00 | -0.57% | 41,430 |
| Sep 16, 2026 | 11,415.05 | 11,590.00 | 11,384.00 | 11,590.00 | 11,590.00 | 1.49% | 9,810 |
| Sep 15, 2026 | 11,620.45 | 11,708.25 | 11,414.90 | 11,420.00 | 11,420.00 | -2.26% | 4,617 |
| 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 | 11,720.05 | 11,835.00 | 11,720.00 | 11,772.20 | 11,772.20 | 0.45% | 13,205 |
| 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 | 11,775.45 | 11,551.00 | 11,586.20 | 11,586.20 | -0.82% | 10,247 |
| 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 |