Bajaj Auto Limited (BOM:532977)
India · Delayed Price · Currency is INR 10,905
+156 (1.45%)
At close: Nov 6, 2026
BOM:532977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,699.00 | 10,944.60 | 10,615.40 | 10,905.00 | 10,905.00 | 1.45% | 37,196 |
| Nov 5, 2026 | 10,750.10 | 10,769.90 | 10,578.95 | 10,748.95 | 10,748.95 | 1.43% | 58,849 |
| Nov 4, 2026 | 10,600.00 | 10,624.70 | 10,513.50 | 10,597.20 | 10,597.20 | 0.87% | 2,422 |
| Nov 3, 2026 | 10,452.90 | 10,506.00 | 10,315.10 | 10,506.00 | 10,506.00 | 1.85% | 5,582 |
| Nov 2, 2026 | 10,382.55 | 10,525.75 | 10,247.80 | 10,315.10 | 10,315.10 | -0.34% | 15,394 |
| Oct 30, 2026 | 10,379.20 | 10,527.50 | 10,310.00 | 10,350.00 | 10,350.00 | -0.20% | 3,481 |
| Oct 29, 2026 | 10,480.00 | 10,540.00 | 10,260.00 | 10,371.00 | 10,371.00 | -1.04% | 11,264 |
| Oct 28, 2026 | 10,738.95 | 10,777.95 | 10,421.25 | 10,480.00 | 10,480.00 | 0.99% | 46,358 |
| Oct 27, 2026 | 10,071.00 | 10,377.00 | 10,071.00 | 10,377.00 | 10,377.00 | 2.89% | 13,123 |
| Oct 26, 2026 | 10,061.25 | 10,165.80 | 9,939.00 | 10,086.00 | 10,086.00 | 0.06% | 13,615 |
| Oct 23, 2026 | 10,207.50 | 10,207.50 | 9,989.45 | 10,080.00 | 10,080.00 | -0.52% | 3,597 |
| Oct 22, 2026 | 10,049.80 | 10,262.00 | 9,916.00 | 10,132.45 | 10,132.45 | 0.82% | 6,716 |
| Oct 21, 2026 | 10,300.00 | 10,393.70 | 10,008.20 | 10,049.80 | 10,049.80 | -2.43% | 6,473 |
| Oct 19, 2026 | 10,365.10 | 10,496.20 | 10,300.00 | 10,300.00 | 10,300.00 | -1.12% | 3,698 |
| Oct 16, 2026 | 10,397.65 | 10,468.55 | 10,263.00 | 10,417.00 | 10,417.00 | 0.52% | 3,171 |
| Oct 15, 2026 | 10,239.10 | 10,408.00 | 10,202.00 | 10,363.05 | 10,363.05 | 1.21% | 8,290 |
| Oct 14, 2026 | 10,302.65 | 10,408.15 | 10,201.00 | 10,239.10 | 10,239.10 | -0.10% | 11,442 |
| Oct 13, 2026 | 10,034.10 | 10,359.00 | 9,989.35 | 10,249.15 | 10,249.15 | 1.88% | 14,500 |
| Oct 12, 2026 | 9,868.90 | 10,134.75 | 9,851.00 | 10,060.00 | 10,060.00 | 2.79% | 20,366 |
| 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% | 4,884 |
| 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 |