Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 11,700
-30 (-0.26%)
At close: Aug 14, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9,868.20 | 9,924.70 | 9,772.10 | 9,783.20 | 9,783.20 | -0.77% | 11,826 |
| Jul 2, 2026 | 9,951.05 | 9,995.00 | 9,721.00 | 9,859.35 | 9,859.35 | 0.18% | 15,107 |
| Jul 1, 2026 | 9,764.00 | 9,899.95 | 9,764.00 | 9,842.00 | 9,842.00 | 1.32% | 10,749 |
| Jun 30, 2026 | 9,679.20 | 9,744.50 | 9,505.00 | 9,713.60 | 9,713.60 | 0.89% | 14,408 |
| Jun 29, 2026 | 9,862.10 | 9,879.05 | 9,604.20 | 9,628.15 | 9,628.15 | -2.17% | 16,298 |
| Jun 25, 2026 | 9,790.00 | 9,928.00 | 9,775.00 | 9,842.00 | 9,842.00 | 0.95% | 16,946 |
| Jun 24, 2026 | 9,835.00 | 9,916.50 | 9,735.00 | 9,749.35 | 9,749.35 | -2.66% | 18,685 |
| Jun 23, 2026 | 10,212.30 | 10,260.00 | 9,951.00 | 10,015.45 | 10,015.45 | -1.79% | 36,925 |
| Jun 22, 2026 | 10,129.90 | 10,268.00 | 10,084.20 | 10,198.30 | 10,198.30 | 1.32% | 33,449 |
| Jun 19, 2026 | 10,168.95 | 10,168.95 | 9,935.00 | 10,065.85 | 10,065.85 | -0.10% | 34,796 |
| Jun 18, 2026 | 10,067.05 | 10,099.55 | 10,001.10 | 10,076.30 | 10,076.30 | 0.39% | 8,810 |
| Jun 17, 2026 | 9,991.65 | 10,073.00 | 9,931.30 | 10,037.45 | 10,037.45 | 1.04% | 10,796 |
| Jun 16, 2026 | 10,019.15 | 10,019.15 | 9,902.00 | 9,934.10 | 9,934.10 | -0.09% | 11,929 |
| Jun 15, 2026 | 10,179.95 | 10,179.95 | 9,930.00 | 9,942.60 | 9,942.60 | -1.19% | 22,828 |
| Jun 12, 2026 | 10,200.55 | 10,245.00 | 9,922.00 | 10,062.55 | 10,062.55 | -0.55% | 17,826 |
| Jun 11, 2026 | 10,144.00 | 10,259.80 | 10,085.00 | 10,118.05 | 10,118.05 | -0.22% | 6,075 |
| Jun 10, 2026 | 10,220.00 | 10,294.65 | 10,125.00 | 10,140.55 | 10,140.55 | -0.45% | 7,196 |
| Jun 9, 2026 | 10,298.95 | 10,347.85 | 10,155.00 | 10,186.85 | 10,186.85 | -0.26% | 4,197 |
| Jun 8, 2026 | 10,250.00 | 10,306.50 | 10,171.05 | 10,213.30 | 10,213.30 | -1.23% | 6,069 |
| Jun 5, 2026 | 10,363.20 | 10,439.95 | 10,312.25 | 10,340.25 | 10,340.25 | -0.21% | 8,422 |