Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 8,892.50
-30.50 (-0.34%)
At close: Oct 31, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,939.50 | 9,051.00 | 8,802.00 | 8,892.50 | 8,892.50 | -0.34% | 261,013 |
| Oct 30, 2025 | 9,034.00 | 9,065.00 | 8,904.50 | 8,923.00 | 8,923.00 | -1.23% | 250,532 |
| Oct 29, 2025 | 9,090.00 | 9,090.00 | 8,960.00 | 9,034.00 | 9,034.00 | -0.26% | 226,605 |
| Oct 28, 2025 | 9,100.00 | 9,130.00 | 9,019.00 | 9,057.50 | 9,057.50 | -0.42% | 459,991 |
| Oct 27, 2025 | 9,099.50 | 9,115.00 | 9,055.00 | 9,095.50 | 9,095.50 | 0.21% | 310,061 |
| Oct 24, 2025 | 9,070.00 | 9,099.00 | 9,012.00 | 9,076.50 | 9,076.50 | 0.33% | 332,130 |
| Oct 23, 2025 | 9,136.00 | 9,157.00 | 9,017.00 | 9,047.00 | 9,047.00 | -0.78% | 249,420 |
| Oct 21, 2025 | 9,159.50 | 9,165.00 | 9,081.00 | 9,118.00 | 9,118.00 | -0.07% | 27,642 |
| Oct 20, 2025 | 9,194.50 | 9,236.50 | 9,100.50 | 9,124.50 | 9,124.50 | -0.28% | 303,686 |
| Oct 17, 2025 | 9,150.00 | 9,194.50 | 9,090.50 | 9,150.50 | 9,150.50 | -0.01% | 466,036 |
| Oct 16, 2025 | 9,030.00 | 9,177.00 | 9,022.00 | 9,151.50 | 9,151.50 | 1.71% | 334,619 |
| Oct 15, 2025 | 9,106.50 | 9,180.00 | 8,955.50 | 8,998.00 | 8,998.00 | -1.15% | 300,055 |
| Oct 14, 2025 | 9,100.00 | 9,120.00 | 9,032.50 | 9,102.50 | 9,102.50 | 0.40% | 297,332 |
| Oct 13, 2025 | 8,947.00 | 9,084.00 | 8,917.00 | 9,066.00 | 9,066.00 | 1.34% | 374,531 |
| Oct 10, 2025 | 8,816.00 | 8,955.00 | 8,781.50 | 8,946.50 | 8,946.50 | 1.55% | 228,686 |
| Oct 9, 2025 | 8,775.00 | 8,817.50 | 8,701.50 | 8,810.00 | 8,810.00 | 0.20% | 217,161 |
| Oct 8, 2025 | 8,903.00 | 8,903.00 | 8,750.50 | 8,792.00 | 8,792.00 | -1.26% | 408,647 |
| Oct 7, 2025 | 8,800.00 | 8,915.00 | 8,785.50 | 8,904.00 | 8,904.00 | 1.27% | 490,577 |
| Oct 6, 2025 | 8,698.00 | 8,803.50 | 8,651.00 | 8,792.00 | 8,792.00 | 1.30% | 300,715 |
| Oct 3, 2025 | 8,626.50 | 8,698.50 | 8,491.50 | 8,679.50 | 8,679.50 | 0.61% | 915,075 |
| Oct 1, 2025 | 8,720.00 | 8,846.50 | 8,586.50 | 8,626.50 | 8,626.50 | -0.60% | 551,282 |
| Sep 30, 2025 | 8,721.00 | 8,769.00 | 8,640.00 | 8,678.50 | 8,678.50 | -0.45% | 285,609 |
| Sep 29, 2025 | 8,745.00 | 8,829.00 | 8,675.50 | 8,717.50 | 8,717.50 | 0.18% | 394,174 |
| Sep 26, 2025 | 8,830.00 | 8,880.00 | 8,668.00 | 8,702.00 | 8,702.00 | -1.59% | 335,841 |
| Sep 25, 2025 | 8,821.00 | 8,910.00 | 8,758.00 | 8,842.50 | 8,842.50 | 0.04% | 441,002 |
| Sep 24, 2025 | 8,990.00 | 8,999.00 | 8,804.00 | 8,839.00 | 8,839.00 | -1.62% | 240,914 |
| Sep 23, 2025 | 9,079.00 | 9,225.00 | 8,950.00 | 8,984.50 | 8,984.50 | -0.77% | 451,186 |
| Sep 22, 2025 | 8,971.50 | 9,195.00 | 8,959.50 | 9,054.50 | 9,054.50 | 0.93% | 525,239 |
| Sep 19, 2025 | 9,050.00 | 9,063.50 | 8,950.50 | 8,971.50 | 8,971.50 | -1.14% | 467,648 |
| Sep 18, 2025 | 9,099.50 | 9,115.00 | 9,025.00 | 9,075.00 | 9,075.00 | -0.10% | 183,574 |
| Sep 17, 2025 | 9,076.50 | 9,136.00 | 9,070.00 | 9,084.00 | 9,084.00 | 0.13% | 172,732 |
| Sep 16, 2025 | 9,032.00 | 9,099.00 | 9,020.00 | 9,072.50 | 9,072.50 | 0.53% | 219,134 |
| Sep 15, 2025 | 9,026.50 | 9,091.50 | 8,964.00 | 9,025.00 | 9,025.00 | 0.28% | 325,549 |
| Sep 12, 2025 | 9,115.00 | 9,205.00 | 8,979.50 | 8,999.50 | 8,999.50 | -1.25% | 481,492 |
| Sep 11, 2025 | 9,243.50 | 9,243.50 | 9,075.00 | 9,113.50 | 9,113.50 | -1.41% | 472,941 |
| Sep 10, 2025 | 9,425.00 | 9,440.00 | 9,180.00 | 9,244.00 | 9,244.00 | -1.48% | 454,231 |
| Sep 9, 2025 | 9,390.50 | 9,428.50 | 9,236.50 | 9,383.00 | 9,383.00 | -0.54% | 505,482 |
| Sep 8, 2025 | 9,102.00 | 9,490.00 | 9,073.00 | 9,433.50 | 9,433.50 | 3.84% | 713,087 |
| Sep 5, 2025 | 9,117.00 | 9,172.00 | 9,053.00 | 9,084.50 | 9,084.50 | 0.15% | 231,190 |
| Sep 4, 2025 | 9,350.00 | 9,353.50 | 9,046.50 | 9,071.00 | 9,071.00 | -0.49% | 652,617 |
| Sep 3, 2025 | 9,052.00 | 9,129.50 | 8,992.00 | 9,116.00 | 9,116.00 | 0.95% | 322,758 |
| Sep 2, 2025 | 8,970.00 | 9,109.50 | 8,926.00 | 9,030.50 | 9,030.50 | 0.71% | 548,186 |
| Sep 1, 2025 | 8,665.00 | 9,037.50 | 8,665.00 | 8,967.00 | 8,967.00 | 3.89% | 658,701 |
| Aug 29, 2025 | 8,714.00 | 8,730.00 | 8,571.50 | 8,631.50 | 8,631.50 | -0.67% | 344,340 |
| Aug 28, 2025 | 8,798.00 | 8,798.00 | 8,661.00 | 8,689.50 | 8,689.50 | -0.02% | 394,657 |
| Aug 26, 2025 | 8,730.00 | 8,825.00 | 8,646.00 | 8,691.50 | 8,691.50 | -0.67% | 778,390 |
| Aug 25, 2025 | 8,750.00 | 8,764.00 | 8,633.50 | 8,750.50 | 8,750.50 | 0.82% | 360,880 |
| Aug 22, 2025 | 8,684.50 | 8,715.00 | 8,581.00 | 8,679.50 | 8,679.50 | -0.06% | 369,875 |
| Aug 21, 2025 | 8,835.00 | 8,869.00 | 8,630.00 | 8,684.50 | 8,684.50 | -1.62% | 510,564 |
| Aug 20, 2025 | 8,794.50 | 8,872.50 | 8,763.50 | 8,827.50 | 8,827.50 | 0.36% | 490,202 |