Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 10,342
-20 (-0.19%)
At close: Jun 5, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10,394.00 | 10,446.00 | 10,317.00 | 10,342.00 | 10,342.00 | -0.19% | 247,150 |
| Jun 4, 2026 | 10,240.00 | 10,452.00 | 10,178.00 | 10,362.00 | 10,362.00 | 1.00% | 539,031 |
| Jun 3, 2026 | 10,281.00 | 10,415.00 | 10,202.00 | 10,259.00 | 10,259.00 | -0.21% | 355,015 |
| Jun 2, 2026 | 10,305.00 | 10,433.00 | 10,260.00 | 10,281.00 | 10,281.00 | -0.92% | 404,046 |
| Jun 1, 2026 | 10,500.00 | 10,619.00 | 10,340.00 | 10,376.00 | 10,376.00 | -0.80% | 426,434 |
| May 29, 2026 | 10,650.00 | 10,750.00 | 10,388.50 | 10,460.00 | 10,460.00 | -1.86% | 483,158 |
| May 27, 2026 | 10,625.00 | 10,834.00 | 10,580.00 | 10,808.50 | 10,658.50 | 2.03% | 317,630 |
| May 26, 2026 | 10,530.00 | 10,641.50 | 10,449.00 | 10,593.00 | 10,445.99 | 0.97% | 559,535 |
| May 25, 2026 | 10,700.00 | 10,770.00 | 10,431.00 | 10,491.00 | 10,345.41 | -0.55% | 564,521 |
| May 22, 2026 | 10,667.00 | 10,753.00 | 10,537.00 | 10,549.50 | 10,403.09 | -1.10% | 207,805 |
| May 21, 2026 | 10,544.50 | 10,735.00 | 10,493.50 | 10,667.00 | 10,518.96 | 1.95% | 522,986 |
| May 20, 2026 | 10,158.00 | 10,483.00 | 10,078.50 | 10,462.50 | 10,317.30 | 2.52% | 379,649 |
| May 19, 2026 | 10,198.50 | 10,285.00 | 10,143.00 | 10,205.00 | 10,063.38 | 0.06% | 151,592 |
| May 18, 2026 | 10,325.00 | 10,326.00 | 10,144.50 | 10,198.50 | 10,056.97 | -1.72% | 295,753 |
| May 15, 2026 | 10,500.00 | 10,540.50 | 10,296.00 | 10,377.50 | 10,233.48 | -0.70% | 227,162 |
| May 14, 2026 | 10,380.00 | 10,517.00 | 10,251.50 | 10,451.00 | 10,305.96 | 1.84% | 426,187 |
| May 13, 2026 | 10,370.50 | 10,455.00 | 10,220.00 | 10,262.00 | 10,119.58 | -1.30% | 367,905 |
| May 12, 2026 | 10,550.00 | 10,684.50 | 10,366.00 | 10,397.00 | 10,252.71 | -1.87% | 409,439 |
| May 11, 2026 | 10,599.00 | 10,650.00 | 10,511.00 | 10,595.50 | 10,448.46 | -1.08% | 256,703 |
| May 8, 2026 | 10,625.00 | 10,785.00 | 10,540.00 | 10,711.50 | 10,562.85 | 1.00% | 375,627 |
| May 7, 2026 | 10,582.00 | 10,740.00 | 10,324.50 | 10,605.00 | 10,457.82 | 2.77% | 1,498,254 |
| May 6, 2026 | 10,180.00 | 10,390.00 | 10,141.00 | 10,319.00 | 10,175.79 | 2.72% | 393,486 |
| May 5, 2026 | 10,131.00 | 10,175.00 | 10,016.00 | 10,046.00 | 9,906.58 | -0.85% | 233,441 |
| May 4, 2026 | 10,244.00 | 10,477.50 | 10,067.00 | 10,132.00 | 9,991.39 | 1.38% | 721,598 |
| Apr 30, 2026 | 9,515.00 | 10,045.00 | 9,355.00 | 9,994.00 | 9,855.30 | 4.72% | 1,209,264 |
| Apr 29, 2026 | 9,510.00 | 9,709.50 | 9,496.00 | 9,543.50 | 9,411.06 | 0.51% | 261,656 |
| Apr 28, 2026 | 9,622.00 | 9,662.50 | 9,475.00 | 9,495.50 | 9,363.72 | -1.72% | 256,811 |
| Apr 27, 2026 | 9,642.50 | 9,715.00 | 9,617.00 | 9,662.00 | 9,527.91 | 0.90% | 147,736 |
| Apr 24, 2026 | 9,600.00 | 9,663.00 | 9,528.00 | 9,576.00 | 9,443.10 | 0.27% | 190,469 |
| Apr 23, 2026 | 9,575.00 | 9,591.00 | 9,477.00 | 9,550.50 | 9,417.96 | -0.54% | 444,028 |
| Apr 22, 2026 | 9,770.50 | 9,790.50 | 9,585.00 | 9,602.00 | 9,468.74 | -1.95% | 301,870 |
| Apr 21, 2026 | 9,803.00 | 9,874.00 | 9,741.00 | 9,793.00 | 9,657.09 | -0.10% | 291,287 |
| Apr 20, 2026 | 9,773.50 | 9,862.50 | 9,690.00 | 9,803.00 | 9,666.95 | 0.30% | 349,985 |
| Apr 17, 2026 | 9,810.00 | 9,830.00 | 9,722.00 | 9,773.50 | 9,637.86 | -0.52% | 264,575 |
| Apr 16, 2026 | 9,871.00 | 9,918.50 | 9,746.00 | 9,825.00 | 9,688.65 | -0.41% | 479,220 |
| Apr 15, 2026 | 9,901.50 | 9,976.00 | 9,830.00 | 9,865.00 | 9,728.09 | 0.50% | 551,624 |
| Apr 13, 2026 | 9,701.50 | 9,851.00 | 9,700.00 | 9,816.00 | 9,679.77 | 0.03% | 363,886 |
| Apr 10, 2026 | 9,400.00 | 9,844.00 | 9,399.50 | 9,813.50 | 9,677.31 | 3.12% | 738,971 |
| Apr 9, 2026 | 9,455.00 | 9,625.00 | 9,366.00 | 9,517.00 | 9,384.92 | 1.61% | 539,407 |
| Apr 8, 2026 | 9,365.00 | 9,501.00 | 9,262.00 | 9,366.00 | 9,236.02 | 3.50% | 474,100 |
| Apr 7, 2026 | 8,900.00 | 9,088.00 | 8,800.50 | 9,049.50 | 8,923.91 | 1.20% | 376,810 |
| Apr 6, 2026 | 8,778.50 | 8,984.50 | 8,755.00 | 8,942.50 | 8,818.40 | 2.10% | 313,792 |
| Apr 2, 2026 | 8,835.50 | 8,835.50 | 8,624.00 | 8,758.50 | 8,636.95 | -1.54% | 254,975 |
| Apr 1, 2026 | 8,993.50 | 9,170.00 | 8,870.00 | 8,895.50 | 8,772.05 | 1.30% | 416,423 |
| Mar 30, 2026 | 8,810.00 | 8,889.00 | 8,745.00 | 8,781.50 | 8,659.63 | -1.34% | 325,094 |
| Mar 27, 2026 | 8,971.50 | 9,004.00 | 8,840.00 | 8,901.00 | 8,777.47 | -1.63% | 326,675 |
| Mar 25, 2026 | 9,020.00 | 9,149.50 | 8,981.00 | 9,048.50 | 8,922.93 | 1.69% | 438,761 |
| Mar 24, 2026 | 8,900.00 | 9,022.50 | 8,792.00 | 8,898.00 | 8,774.51 | 1.39% | 438,132 |
| Mar 23, 2026 | 8,989.50 | 8,989.50 | 8,752.00 | 8,776.00 | 8,654.21 | -3.04% | 375,189 |
| Mar 20, 2026 | 8,957.50 | 9,110.00 | 8,931.50 | 9,051.00 | 8,925.39 | 2.06% | 356,410 |