Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 9,162.00
-165.50 (-1.77%)
At close: Mar 12, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9,280.00 | 9,280.00 | 9,080.00 | 9,162.00 | 9,162.00 | -1.77% | 390,062 |
| Mar 11, 2026 | 9,575.00 | 9,666.00 | 9,270.00 | 9,327.50 | 9,327.50 | -2.94% | 489,382 |
| Mar 10, 2026 | 9,449.50 | 9,637.50 | 9,349.00 | 9,610.00 | 9,610.00 | 2.42% | 463,535 |
| Mar 9, 2026 | 9,600.00 | 9,645.50 | 9,351.00 | 9,383.00 | 9,383.00 | -4.41% | 334,501 |
| Mar 6, 2026 | 9,780.00 | 9,884.50 | 9,690.00 | 9,816.00 | 9,816.00 | 0.12% | 386,552 |
| Mar 5, 2026 | 9,674.50 | 9,853.00 | 9,641.00 | 9,804.50 | 9,804.50 | 1.57% | 300,749 |
| Mar 4, 2026 | 9,516.50 | 9,704.50 | 9,516.50 | 9,652.50 | 9,652.50 | -1.26% | 319,652 |
| Mar 2, 2026 | 9,725.50 | 9,941.50 | 9,565.00 | 9,776.00 | 9,776.00 | -1.97% | 330,330 |
| Feb 27, 2026 | 10,072.50 | 10,091.50 | 9,940.00 | 9,972.50 | 9,972.50 | -1.36% | 231,926 |
| Feb 26, 2026 | 10,146.50 | 10,187.00 | 10,029.50 | 10,110.00 | 10,110.00 | 0.13% | 177,814 |
| Feb 25, 2026 | 9,859.50 | 10,160.00 | 9,839.50 | 10,097.00 | 10,097.00 | 2.73% | 334,366 |
| Feb 24, 2026 | 9,875.00 | 9,875.00 | 9,660.00 | 9,829.00 | 9,829.00 | -0.77% | 259,761 |
| Feb 23, 2026 | 9,851.00 | 9,930.00 | 9,814.00 | 9,905.50 | 9,905.50 | 1.00% | 145,464 |
| Feb 20, 2026 | 9,725.00 | 9,823.00 | 9,670.50 | 9,807.00 | 9,807.00 | 0.80% | 291,070 |
| Feb 19, 2026 | 9,991.00 | 10,059.50 | 9,701.00 | 9,729.00 | 9,729.00 | -2.52% | 310,761 |
| Feb 18, 2026 | 9,826.50 | 10,009.00 | 9,804.50 | 9,980.00 | 9,980.00 | 1.56% | 334,455 |
| Feb 17, 2026 | 9,651.00 | 9,869.00 | 9,632.50 | 9,826.50 | 9,826.50 | 1.33% | 159,113 |
| Feb 16, 2026 | 9,710.00 | 9,774.50 | 9,643.00 | 9,697.50 | 9,697.50 | -0.64% | 88,321 |
| Feb 13, 2026 | 9,800.50 | 9,900.50 | 9,720.00 | 9,760.00 | 9,760.00 | -0.81% | 120,688 |
| Feb 12, 2026 | 9,876.50 | 9,930.00 | 9,809.50 | 9,840.00 | 9,840.00 | -0.30% | 372,062 |
| Feb 11, 2026 | 9,818.00 | 9,905.50 | 9,796.00 | 9,869.50 | 9,869.50 | 0.98% | 324,008 |
| Feb 10, 2026 | 9,605.00 | 9,833.50 | 9,582.50 | 9,774.00 | 9,774.00 | 1.92% | 347,018 |
| Feb 9, 2026 | 9,598.00 | 9,626.50 | 9,505.00 | 9,590.00 | 9,590.00 | 0.75% | 171,033 |
| Feb 6, 2026 | 9,620.00 | 9,668.00 | 9,471.50 | 9,518.50 | 9,518.50 | -1.33% | 198,790 |
| Feb 5, 2026 | 9,640.00 | 9,679.00 | 9,600.00 | 9,647.00 | 9,647.00 | 0.08% | 155,663 |
| Feb 4, 2026 | 9,594.00 | 9,725.00 | 9,529.50 | 9,639.00 | 9,639.00 | 0.45% | 201,083 |
| Feb 3, 2026 | 9,933.00 | 9,941.00 | 9,515.00 | 9,595.50 | 9,595.50 | 1.04% | 573,385 |
| Feb 2, 2026 | 9,454.50 | 9,523.00 | 9,250.50 | 9,496.50 | 9,496.50 | -0.03% | 327,240 |
| Feb 1, 2026 | 9,788.50 | 9,855.00 | 9,175.50 | 9,499.50 | 9,499.50 | -1.02% | 504,289 |
| Jan 30, 2026 | 9,497.00 | 9,626.00 | 9,382.50 | 9,597.50 | 9,597.50 | 0.90% | 283,660 |
| Jan 29, 2026 | 9,475.00 | 9,533.00 | 9,381.50 | 9,512.00 | 9,512.00 | 0.83% | 390,096 |
| Jan 28, 2026 | 9,500.00 | 9,533.50 | 9,250.00 | 9,433.50 | 9,433.50 | -0.62% | 342,407 |
| Jan 27, 2026 | 9,422.00 | 9,506.00 | 9,330.00 | 9,492.00 | 9,492.00 | 0.83% | 302,065 |
| Jan 23, 2026 | 9,390.00 | 9,548.00 | 9,335.00 | 9,413.50 | 9,413.50 | 0.46% | 204,212 |
| Jan 22, 2026 | 9,225.00 | 9,391.50 | 9,185.50 | 9,370.00 | 9,370.00 | 2.08% | 193,757 |
| Jan 21, 2026 | 9,150.00 | 9,255.00 | 9,072.00 | 9,179.00 | 9,179.00 | -0.01% | 323,092 |
| Jan 20, 2026 | 9,468.00 | 9,468.00 | 9,155.00 | 9,180.00 | 9,180.00 | -2.65% | 385,253 |
| Jan 19, 2026 | 9,489.00 | 9,489.00 | 9,393.50 | 9,429.50 | 9,429.50 | -0.63% | 403,445 |
| Jan 16, 2026 | 9,540.00 | 9,616.50 | 9,389.50 | 9,489.00 | 9,489.00 | -0.94% | 528,450 |
| Jan 14, 2026 | 9,576.00 | 9,610.00 | 9,494.00 | 9,579.50 | 9,579.50 | 0.27% | 335,206 |
| Jan 13, 2026 | 9,506.00 | 9,576.50 | 9,458.50 | 9,554.00 | 9,554.00 | 0.66% | 229,215 |
| Jan 12, 2026 | 9,562.50 | 9,588.50 | 9,360.00 | 9,491.00 | 9,491.00 | -0.75% | 332,453 |
| Jan 9, 2026 | 9,760.50 | 9,830.00 | 9,538.00 | 9,562.50 | 9,562.50 | -2.03% | 250,994 |
| Jan 8, 2026 | 9,799.50 | 9,888.00 | 9,725.00 | 9,760.50 | 9,760.50 | -0.30% | 534,086 |
| Jan 7, 2026 | 9,668.00 | 9,807.00 | 9,608.00 | 9,789.50 | 9,789.50 | 1.33% | 334,802 |
| Jan 6, 2026 | 9,575.00 | 9,783.50 | 9,543.00 | 9,661.00 | 9,661.00 | 1.72% | 503,002 |
| Jan 5, 2026 | 9,520.00 | 9,684.00 | 9,465.00 | 9,497.50 | 9,497.50 | -0.05% | 304,245 |
| Jan 2, 2026 | 9,550.00 | 9,633.00 | 9,310.50 | 9,502.50 | 9,502.50 | -0.58% | 733,651 |
| Jan 1, 2026 | 9,365.00 | 9,585.00 | 9,318.50 | 9,558.00 | 9,558.00 | 2.30% | 306,936 |
| Dec 31, 2025 | 9,320.00 | 9,398.00 | 9,296.50 | 9,343.00 | 9,343.00 | 0.66% | 319,864 |