Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India · Delayed Price · Currency is INR 11,460
+46 (0.40%)
At close: Sep 21, 2026
Bajaj Auto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11,470.00 | 11,533.00 | 11,450.00 | 11,414.00 | 11,414.00 | - | 89,558 |
| Sep 18, 2026 | 11,501.00 | 11,540.00 | 11,406.00 | 11,414.00 | 11,414.00 | -0.75% | 296,757 |
| Sep 17, 2026 | 11,568.00 | 11,576.00 | 11,435.00 | 11,500.00 | 11,500.00 | -0.80% | 129,351 |
| Sep 16, 2026 | 11,425.00 | 11,596.00 | 11,379.00 | 11,593.00 | 11,593.00 | 1.48% | 305,528 |
| Sep 15, 2026 | 11,693.00 | 11,709.00 | 11,416.00 | 11,424.00 | 11,424.00 | -2.18% | 236,796 |
| Sep 11, 2026 | 11,624.00 | 11,723.00 | 11,529.00 | 11,678.00 | 11,678.00 | -0.76% | 214,731 |
| Sep 10, 2026 | 11,771.00 | 11,820.00 | 11,673.00 | 11,768.00 | 11,768.00 | -0.19% | 121,394 |
| Sep 9, 2026 | 11,841.00 | 11,896.00 | 11,740.00 | 11,790.00 | 11,790.00 | -0.76% | 119,472 |
| Sep 8, 2026 | 11,727.00 | 11,883.00 | 11,716.00 | 11,880.00 | 11,880.00 | 0.68% | 192,942 |
| Sep 7, 2026 | 11,810.00 | 11,860.00 | 11,727.00 | 11,800.00 | 11,800.00 | -1.00% | 106,111 |
| Sep 4, 2026 | 12,005.00 | 12,025.00 | 11,873.00 | 11,919.00 | 11,919.00 | -0.01% | 154,199 |
| Sep 3, 2026 | 12,191.00 | 12,191.00 | 11,920.00 | 11,920.00 | 11,920.00 | -1.73% | 304,296 |
| Sep 2, 2026 | 12,211.00 | 12,275.00 | 11,925.00 | 12,130.00 | 12,130.00 | -1.87% | 333,619 |
| Sep 1, 2026 | 12,180.00 | 12,470.00 | 12,090.00 | 12,361.00 | 12,361.00 | 1.90% | 495,029 |
| 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 |