Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 9,085.50
-10.50 (-0.12%)
At close: Dec 2, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9,100.00 | 9,142.00 | 8,988.00 | 9,085.50 | 9,085.50 | -0.12% | 319,833 |
| Dec 1, 2025 | 9,129.00 | 9,189.50 | 9,055.50 | 9,096.00 | 9,096.00 | 0.25% | 449,503 |
| Nov 28, 2025 | 9,031.00 | 9,106.00 | 8,922.00 | 9,073.50 | 9,073.50 | 0.57% | 432,445 |
| Nov 27, 2025 | 9,194.00 | 9,254.50 | 8,996.00 | 9,022.50 | 9,022.50 | -1.54% | 602,295 |
| Nov 26, 2025 | 9,054.00 | 9,180.00 | 9,028.00 | 9,164.00 | 9,164.00 | 1.28% | 354,143 |
| Nov 25, 2025 | 9,025.00 | 9,145.00 | 9,001.00 | 9,048.00 | 9,048.00 | 0.45% | 482,151 |
| Nov 24, 2025 | 8,905.00 | 9,049.00 | 8,857.50 | 9,007.50 | 9,007.50 | 1.30% | 466,198 |
| Nov 21, 2025 | 8,950.00 | 8,957.50 | 8,862.00 | 8,892.00 | 8,892.00 | -0.97% | 320,271 |
| Nov 20, 2025 | 8,924.00 | 9,005.00 | 8,890.00 | 8,979.50 | 8,979.50 | 1.07% | 189,991 |
| Nov 19, 2025 | 8,950.00 | 8,975.00 | 8,863.50 | 8,884.50 | 8,884.50 | -0.41% | 326,292 |
| Nov 18, 2025 | 8,975.50 | 8,999.00 | 8,900.00 | 8,921.00 | 8,921.00 | -0.27% | 276,172 |
| Nov 17, 2025 | 8,850.00 | 9,025.00 | 8,850.00 | 8,945.50 | 8,945.50 | 1.16% | 457,995 |
| Nov 14, 2025 | 8,867.50 | 8,867.50 | 8,781.50 | 8,843.00 | 8,843.00 | -0.28% | 550,371 |
| Nov 13, 2025 | 8,888.00 | 8,895.50 | 8,842.00 | 8,867.50 | 8,867.50 | -0.01% | 276,001 |
| Nov 12, 2025 | 8,935.00 | 8,935.00 | 8,800.00 | 8,868.00 | 8,868.00 | -0.30% | 439,922 |
| Nov 11, 2025 | 8,819.00 | 8,945.00 | 8,726.00 | 8,895.00 | 8,895.00 | 1.40% | 380,748 |
| Nov 10, 2025 | 8,795.00 | 8,838.00 | 8,685.50 | 8,772.00 | 8,772.00 | 0.58% | 992,874 |
| Nov 7, 2025 | 8,720.00 | 8,749.50 | 8,605.00 | 8,721.50 | 8,721.50 | 0.01% | 290,120 |
| Nov 6, 2025 | 8,755.00 | 8,820.50 | 8,702.50 | 8,720.50 | 8,720.50 | -0.35% | 326,774 |
| Nov 4, 2025 | 8,920.00 | 8,920.00 | 8,713.00 | 8,751.00 | 8,751.00 | -1.92% | 517,334 |
| Nov 3, 2025 | 8,900.00 | 8,957.50 | 8,855.00 | 8,922.50 | 8,922.50 | 0.34% | 206,987 |
| 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 |