Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 12,130
+220 (1.85%)
At close: Aug 31, 2026
Bajaj Auto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11,910.00 | 12,130.00 | 11,877.00 | 12,130.00 | 12,130.00 | 1.85% | 355,561 |
| Aug 28, 2026 | 11,810.00 | 11,974.00 | 11,769.00 | 11,910.00 | 11,910.00 | 1.62% | 262,591 |
| Aug 27, 2026 | 11,750.00 | 11,822.00 | 11,618.00 | 11,720.00 | 11,720.00 | -0.03% | 221,294 |
| Aug 26, 2026 | 11,910.00 | 11,924.00 | 11,724.00 | 11,724.00 | 11,724.00 | -1.70% | 166,838 |
| Aug 25, 2026 | 11,800.00 | 11,927.00 | 11,722.00 | 11,927.00 | 11,927.00 | 1.08% | 159,272 |
| Aug 24, 2026 | 11,735.00 | 11,838.00 | 11,711.00 | 11,800.00 | 11,800.00 | 0.85% | 221,901 |
| Aug 21, 2026 | 11,790.00 | 11,790.00 | 11,660.00 | 11,700.00 | 11,700.00 | -0.79% | 221,616 |
| Aug 20, 2026 | 11,700.00 | 11,793.00 | 11,620.00 | 11,793.00 | 11,793.00 | 1.27% | 151,383 |
| Aug 19, 2026 | 11,607.00 | 11,722.00 | 11,534.00 | 11,645.00 | 11,645.00 | 0.33% | 222,810 |
| Aug 18, 2026 | 11,700.00 | 11,768.00 | 11,581.00 | 11,607.00 | 11,607.00 | -0.48% | 237,816 |
| Aug 17, 2026 | 11,700.00 | 11,808.00 | 11,663.00 | 11,663.00 | 11,663.00 | -0.32% | 181,692 |
| Aug 14, 2026 | 11,698.00 | 11,785.00 | 11,665.00 | 11,700.00 | 11,700.00 | 0.33% | 241,415 |
| Aug 13, 2026 | 11,707.00 | 11,750.00 | 11,607.00 | 11,661.00 | 11,661.00 | -0.33% | 138,796 |
| Aug 12, 2026 | 11,729.00 | 11,819.00 | 11,678.00 | 11,700.00 | 11,700.00 | -0.15% | 236,192 |
| Aug 11, 2026 | 11,734.00 | 11,863.00 | 11,615.00 | 11,717.00 | 11,717.00 | 0.34% | 268,237 |
| Aug 10, 2026 | 11,662.00 | 11,786.00 | 11,615.00 | 11,677.00 | 11,677.00 | 0.13% | 199,134 |
| Aug 7, 2026 | 11,580.00 | 11,730.00 | 11,574.00 | 11,662.00 | 11,662.00 | 0.36% | 208,968 |
| Aug 6, 2026 | 11,748.00 | 11,778.00 | 11,549.00 | 11,620.00 | 11,620.00 | -1.53% | 250,127 |
| Aug 5, 2026 | 11,665.00 | 11,800.00 | 11,580.00 | 11,800.00 | 11,800.00 | 1.72% | 382,721 |
| Aug 4, 2026 | 11,750.00 | 11,751.00 | 11,541.00 | 11,600.00 | 11,600.00 | -2.16% | 307,958 |
| Aug 3, 2026 | 11,575.00 | 11,856.00 | 11,456.00 | 11,856.00 | 11,856.00 | 2.91% | 281,232 |
| Jul 31, 2026 | 11,475.00 | 11,590.00 | 11,329.50 | 11,520.50 | 11,520.50 | 0.77% | 214,380 |
| Jul 30, 2026 | 11,338.00 | 11,525.00 | 11,305.50 | 11,432.00 | 11,432.00 | 0.83% | 295,600 |
| Jul 29, 2026 | 11,440.00 | 11,532.00 | 11,290.00 | 11,338.00 | 11,338.00 | -0.32% | 455,484 |
| Jul 28, 2026 | 11,176.50 | 11,410.50 | 11,156.00 | 11,374.00 | 11,374.00 | 1.70% | 357,417 |
| Jul 27, 2026 | 11,200.50 | 11,251.00 | 11,094.00 | 11,183.50 | 11,183.50 | 0.48% | 270,544 |
| Jul 24, 2026 | 11,229.00 | 11,320.00 | 11,100.00 | 11,130.00 | 11,130.00 | -1.36% | 442,440 |
| Jul 23, 2026 | 10,999.50 | 11,331.00 | 10,967.00 | 11,283.50 | 11,283.50 | 2.59% | 1,025,555 |
| Jul 22, 2026 | 10,610.00 | 11,031.00 | 10,575.00 | 10,998.50 | 10,998.50 | 5.72% | 1,448,948 |
| Jul 21, 2026 | 10,525.00 | 10,560.00 | 10,342.50 | 10,403.50 | 10,403.50 | -1.13% | 834,319 |
| Jul 20, 2026 | 10,443.00 | 10,535.00 | 10,401.50 | 10,522.50 | 10,522.50 | 0.76% | 335,474 |
| Jul 17, 2026 | 10,366.00 | 10,499.00 | 10,350.00 | 10,443.00 | 10,443.00 | 1.08% | 426,656 |
| Jul 16, 2026 | 10,323.00 | 10,395.00 | 10,278.00 | 10,331.50 | 10,331.50 | 0.08% | 407,238 |
| Jul 15, 2026 | 10,200.00 | 10,369.00 | 10,200.00 | 10,323.00 | 10,323.00 | 1.54% | 451,477 |
| Jul 14, 2026 | 10,212.50 | 10,374.00 | 10,145.50 | 10,166.00 | 10,166.00 | -2.07% | 802,768 |
| Jul 13, 2026 | 10,080.00 | 10,442.00 | 10,030.50 | 10,381.00 | 10,381.00 | 2.22% | 1,009,236 |
| Jul 10, 2026 | 10,177.50 | 10,298.00 | 10,115.00 | 10,156.00 | 10,156.00 | 0.01% | 354,772 |
| Jul 9, 2026 | 10,176.00 | 10,260.00 | 10,112.00 | 10,155.00 | 10,155.00 | -0.09% | 191,190 |
| Jul 8, 2026 | 10,070.00 | 10,264.50 | 9,993.00 | 10,164.00 | 10,164.00 | 0.54% | 249,351 |
| Jul 7, 2026 | 10,040.00 | 10,190.00 | 10,020.50 | 10,109.50 | 10,109.50 | 0.73% | 172,975 |
| Jul 6, 2026 | 9,800.00 | 10,058.00 | 9,785.50 | 10,036.50 | 10,036.50 | 2.57% | 265,284 |
| Jul 3, 2026 | 9,899.00 | 9,925.00 | 9,771.00 | 9,785.50 | 9,785.50 | -0.73% | 145,310 |
| Jul 2, 2026 | 9,975.00 | 9,998.00 | 9,716.00 | 9,857.00 | 9,857.00 | 0.15% | 423,525 |
| Jul 1, 2026 | 9,762.00 | 9,900.00 | 9,762.00 | 9,842.00 | 9,842.00 | 1.30% | 200,437 |
| Jun 30, 2026 | 9,665.00 | 9,750.00 | 9,501.00 | 9,716.00 | 9,716.00 | 0.89% | 430,959 |
| Jun 29, 2026 | 9,874.00 | 9,893.00 | 9,605.00 | 9,630.00 | 9,630.00 | -2.16% | 515,976 |
| Jun 25, 2026 | 9,775.00 | 9,930.00 | 9,769.00 | 9,843.00 | 9,843.00 | 0.95% | 352,943 |
| Jun 24, 2026 | 9,838.00 | 9,910.00 | 9,732.00 | 9,750.00 | 9,750.00 | -2.74% | 426,013 |
| Jun 23, 2026 | 10,249.00 | 10,259.00 | 9,949.00 | 10,025.00 | 10,025.00 | -1.63% | 551,711 |
| Jun 22, 2026 | 10,116.00 | 10,268.00 | 10,088.00 | 10,191.00 | 10,191.00 | 1.24% | 834,191 |