NSE:BAJAJST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	381.05	387.25	375.10	377.40	377.40	-2.30%	12,000
Jun 2, 2026	381.90	389.00	373.90	386.30	386.30	1.86%	21,217
Jun 1, 2026	380.00	382.00	352.30	379.25	379.25	1.69%	33,533
May 29, 2026	368.80	387.00	368.50	372.95	372.95	1.22%	40,682
May 27, 2026	407.00	420.00	367.00	368.45	368.45	-9.64%	127,157
May 26, 2026	410.00	418.00	404.10	407.75	407.75	-0.84%	6,712
May 25, 2026	421.95	424.90	408.35	411.20	411.20	0.82%	16,220
May 22, 2026	429.80	429.85	405.90	407.85	407.85	-4.72%	10,725
May 21, 2026	417.80	430.00	417.10	428.05	428.05	2.50%	6,373
May 20, 2026	417.85	425.00	400.55	417.60	417.60	1.52%	10,719
May 19, 2026	400.00	426.50	400.00	411.35	411.35	2.88%	12,669
May 18, 2026	406.00	420.00	393.00	399.85	399.85	-2.24%	12,751
May 15, 2026	413.15	424.70	406.00	409.00	409.00	1.35%	5,457
May 14, 2026	411.00	428.00	400.20	403.55	403.55	-3.50%	16,555
May 13, 2026	416.00	425.00	410.30	418.20	418.20	-0.07%	7,184
May 12, 2026	424.50	450.00	415.20	418.50	418.50	-1.90%	7,906
May 11, 2026	440.20	440.20	418.10	426.60	426.60	-3.10%	7,252
May 8, 2026	449.90	449.90	437.00	440.25	440.25	-0.80%	4,455
May 7, 2026	445.00	453.80	440.10	443.80	443.80	-0.95%	6,213
May 6, 2026	464.95	464.95	440.10	448.05	448.05	2.03%	3,311
May 5, 2026	450.00	450.00	435.55	439.15	439.15	0.25%	4,338
May 4, 2026	451.10	465.95	431.35	438.05	438.05	-3.40%	17,921
Apr 30, 2026	460.85	467.95	450.10	453.45	453.45	-1.12%	4,155
Apr 29, 2026	466.85	468.45	456.55	458.60	458.60	-1.50%	5,241
Apr 28, 2026	468.95	474.70	454.55	465.60	465.60	0.90%	6,918
Apr 27, 2026	462.90	467.90	460.00	461.45	461.45	0.65%	4,965
Apr 24, 2026	470.00	470.00	446.00	458.45	458.45	-0.83%	6,108
Apr 23, 2026	470.00	480.00	460.60	462.30	462.30	-1.11%	10,183
Apr 22, 2026	474.45	476.90	466.00	467.50	467.50	-1.46%	10,989