Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 9,604.00
-188.05 (-1.92%)
At close: Apr 22, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,330 |
| 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% | 6,357 |
| 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 |
| Mar 6, 2026 | 9,819.75 | 9,883.25 | 9,695.95 | 9,812.65 | 9,812.65 | 0.03% | 8,088 |
| Mar 5, 2026 | 9,641.05 | 9,854.80 | 9,641.05 | 9,809.35 | 9,809.35 | 1.75% | 4,657 |
| Mar 4, 2026 | 9,450.00 | 9,700.00 | 9,450.00 | 9,640.85 | 9,640.85 | -1.40% | 15,791 |
| Mar 2, 2026 | 9,652.50 | 9,920.00 | 9,572.00 | 9,778.10 | 9,778.10 | -1.91% | 9,594 |
| Feb 27, 2026 | 10,108.00 | 10,108.00 | 9,931.50 | 9,968.95 | 9,968.95 | -1.38% | 6,563 |
| Feb 26, 2026 | 10,100.90 | 10,186.60 | 10,030.05 | 10,108.80 | 10,108.80 | 0.10% | 9,002 |
| Feb 25, 2026 | 9,825.65 | 10,157.15 | 9,825.65 | 10,098.75 | 10,098.75 | 2.80% | 10,928 |
| Feb 24, 2026 | 9,851.05 | 9,862.00 | 9,659.00 | 9,824.10 | 9,824.10 | -0.82% | 9,822 |
| Feb 23, 2026 | 9,820.20 | 9,933.20 | 9,818.80 | 9,905.60 | 9,905.60 | 1.01% | 4,049 |
| Feb 20, 2026 | 9,721.45 | 9,822.50 | 9,672.00 | 9,806.90 | 9,806.90 | 0.87% | 4,453 |
| Feb 19, 2026 | 10,019.95 | 10,059.05 | 9,699.60 | 9,722.55 | 9,722.55 | -2.56% | 8,948 |
| Feb 18, 2026 | 9,750.05 | 10,005.90 | 9,750.05 | 9,978.25 | 9,978.25 | 1.51% | 14,492 |
| Feb 17, 2026 | 9,661.05 | 9,865.00 | 9,631.15 | 9,829.55 | 9,829.55 | 1.42% | 6,852 |
| Feb 16, 2026 | 9,702.00 | 9,775.00 | 9,642.20 | 9,691.70 | 9,691.70 | -0.72% | 7,557 |
| Feb 13, 2026 | 9,780.60 | 9,898.00 | 9,729.55 | 9,761.90 | 9,761.90 | -0.77% | 3,551 |
| Feb 12, 2026 | 9,850.35 | 9,928.00 | 9,809.50 | 9,837.30 | 9,837.30 | -0.31% | 10,158 |
| Feb 11, 2026 | 9,798.00 | 9,905.65 | 9,796.10 | 9,867.70 | 9,867.70 | 0.99% | 8,719 |
| Feb 10, 2026 | 9,617.95 | 9,830.00 | 9,590.00 | 9,771.10 | 9,771.10 | 1.92% | 6,856 |
| Feb 9, 2026 | 9,585.10 | 9,624.00 | 9,511.00 | 9,587.35 | 9,587.35 | 0.72% | 4,146 |
| Feb 6, 2026 | 9,575.70 | 9,668.30 | 9,475.00 | 9,518.60 | 9,518.60 | -1.25% | 3,149 |
| Feb 5, 2026 | 9,640.00 | 9,680.50 | 9,606.95 | 9,639.00 | 9,639.00 | 0.04% | 3,909 |