Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 10,378
-74 (-0.70%)
At close: May 15, 2026
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,500.00 | 10,540.50 | 10,296.00 | 10,377.50 | 10,377.50 | -0.70% | 227,162 |
| May 14, 2026 | 10,380.00 | 10,517.00 | 10,251.50 | 10,451.00 | 10,451.00 | 1.84% | 426,187 |
| May 13, 2026 | 10,370.50 | 10,455.00 | 10,220.00 | 10,262.00 | 10,262.00 | -1.30% | 367,905 |
| May 12, 2026 | 10,550.00 | 10,684.50 | 10,366.00 | 10,397.00 | 10,397.00 | -1.87% | 409,439 |
| May 11, 2026 | 10,599.00 | 10,650.00 | 10,511.00 | 10,595.50 | 10,595.50 | -1.08% | 256,703 |
| May 8, 2026 | 10,625.00 | 10,785.00 | 10,540.00 | 10,711.50 | 10,711.50 | 1.00% | 375,627 |
| May 7, 2026 | 10,582.00 | 10,740.00 | 10,324.50 | 10,605.00 | 10,605.00 | 2.77% | 1,498,254 |
| May 6, 2026 | 10,180.00 | 10,390.00 | 10,141.00 | 10,319.00 | 10,319.00 | 2.72% | 393,486 |
| May 5, 2026 | 10,131.00 | 10,175.00 | 10,016.00 | 10,046.00 | 10,046.00 | -0.85% | 233,441 |
| May 4, 2026 | 10,244.00 | 10,477.50 | 10,067.00 | 10,132.00 | 10,132.00 | 1.38% | 721,598 |
| Apr 30, 2026 | 9,515.00 | 10,045.00 | 9,355.00 | 9,994.00 | 9,994.00 | 4.72% | 1,209,264 |
| Apr 29, 2026 | 9,510.00 | 9,709.50 | 9,496.00 | 9,543.50 | 9,543.50 | 0.51% | 261,656 |
| Apr 28, 2026 | 9,622.00 | 9,662.50 | 9,475.00 | 9,495.50 | 9,495.50 | -1.72% | 256,811 |
| Apr 27, 2026 | 9,642.50 | 9,715.00 | 9,617.00 | 9,662.00 | 9,662.00 | 0.90% | 147,736 |
| Apr 24, 2026 | 9,600.00 | 9,663.00 | 9,528.00 | 9,576.00 | 9,576.00 | 0.27% | 190,469 |
| Apr 23, 2026 | 9,575.00 | 9,591.00 | 9,477.00 | 9,550.50 | 9,550.50 | -0.54% | 444,028 |
| Apr 22, 2026 | 9,770.50 | 9,790.50 | 9,585.00 | 9,602.00 | 9,602.00 | -1.95% | 301,870 |
| Apr 21, 2026 | 9,803.00 | 9,874.00 | 9,741.00 | 9,793.00 | 9,793.00 | -0.10% | 291,287 |
| Apr 20, 2026 | 9,773.50 | 9,862.50 | 9,690.00 | 9,803.00 | 9,803.00 | 0.30% | 349,985 |
| Apr 17, 2026 | 9,810.00 | 9,830.00 | 9,722.00 | 9,773.50 | 9,773.50 | -0.52% | 264,575 |
| Apr 16, 2026 | 9,871.00 | 9,918.50 | 9,746.00 | 9,825.00 | 9,825.00 | -0.41% | 479,220 |
| Apr 15, 2026 | 9,901.50 | 9,976.00 | 9,830.00 | 9,865.00 | 9,865.00 | 0.50% | 551,624 |
| Apr 13, 2026 | 9,701.50 | 9,851.00 | 9,700.00 | 9,816.00 | 9,816.00 | 0.03% | 363,886 |
| Apr 10, 2026 | 9,400.00 | 9,844.00 | 9,399.50 | 9,813.50 | 9,813.50 | 3.12% | 738,971 |
| Apr 9, 2026 | 9,455.00 | 9,625.00 | 9,366.00 | 9,517.00 | 9,517.00 | 1.61% | 539,407 |
| Apr 8, 2026 | 9,365.00 | 9,501.00 | 9,262.00 | 9,366.00 | 9,366.00 | 3.50% | 474,100 |
| Apr 7, 2026 | 8,900.00 | 9,088.00 | 8,800.50 | 9,049.50 | 9,049.50 | 1.20% | 376,810 |
| Apr 6, 2026 | 8,778.50 | 8,984.50 | 8,755.00 | 8,942.50 | 8,942.50 | 2.10% | 313,792 |
| Apr 2, 2026 | 8,835.50 | 8,835.50 | 8,624.00 | 8,758.50 | 8,758.50 | -1.54% | 254,975 |
| Apr 1, 2026 | 8,993.50 | 9,170.00 | 8,870.00 | 8,895.50 | 8,895.50 | 1.30% | 416,423 |
| Mar 30, 2026 | 8,810.00 | 8,889.00 | 8,745.00 | 8,781.50 | 8,781.50 | -1.34% | 325,094 |
| Mar 27, 2026 | 8,971.50 | 9,004.00 | 8,840.00 | 8,901.00 | 8,901.00 | -1.63% | 326,675 |
| Mar 25, 2026 | 9,020.00 | 9,149.50 | 8,981.00 | 9,048.50 | 9,048.50 | 1.69% | 438,761 |
| Mar 24, 2026 | 8,900.00 | 9,022.50 | 8,792.00 | 8,898.00 | 8,898.00 | 1.39% | 438,132 |
| Mar 23, 2026 | 8,989.50 | 8,989.50 | 8,752.00 | 8,776.00 | 8,776.00 | -3.04% | 375,189 |
| Mar 20, 2026 | 8,957.50 | 9,110.00 | 8,931.50 | 9,051.00 | 9,051.00 | 2.06% | 356,410 |
| Mar 19, 2026 | 9,113.50 | 9,150.00 | 8,811.00 | 8,868.50 | 8,868.50 | -4.34% | 288,162 |
| Mar 18, 2026 | 9,150.00 | 9,288.00 | 9,136.50 | 9,271.00 | 9,271.00 | 1.77% | 247,437 |
| Mar 17, 2026 | 9,100.00 | 9,250.00 | 9,006.50 | 9,110.00 | 9,110.00 | 0.41% | 245,258 |
| Mar 16, 2026 | 8,866.00 | 9,103.50 | 8,742.50 | 9,073.00 | 9,073.00 | 2.23% | 580,318 |
| Mar 13, 2026 | 9,075.00 | 9,119.50 | 8,832.50 | 8,875.00 | 8,875.00 | -3.13% | 435,631 |
| 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 |