Bajaj Nivesh Limited (NSE:MAHSCOOTER)
India · Delayed Price · Currency is INR 12,012
+157 (1.32%)
Nov 11, 2026, 3:30 PM IST
Bajaj Nivesh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12,000.00 | 12,228.00 | 11,962.00 | 12,012.00 | 12,012.00 | 1.32% | 1,168 |
| Nov 9, 2026 | 12,299.00 | 12,300.00 | 11,752.00 | 11,855.00 | 11,855.00 | -3.10% | 2,710 |
| Nov 8, 2026 | 12,298.00 | 12,350.00 | 12,006.00 | 12,234.00 | 12,234.00 | 1.44% | 845 |
| Nov 6, 2026 | 12,054.00 | 12,500.00 | 11,715.00 | 12,060.00 | 12,060.00 | -1.95% | 1,279 |
| Nov 5, 2026 | 12,000.00 | 12,363.00 | 11,500.00 | 12,300.00 | 12,300.00 | 4.46% | 6,163 |
| Nov 4, 2026 | 12,118.00 | 12,200.00 | 11,513.00 | 11,775.00 | 11,775.00 | -2.83% | 1,938 |
| Nov 3, 2026 | 12,180.00 | 12,400.00 | 11,601.00 | 12,118.00 | 12,118.00 | -0.51% | 1,874 |
| Nov 2, 2026 | 11,600.00 | 12,180.00 | 11,222.00 | 12,180.00 | 12,180.00 | 4.86% | 1,751 |
| Oct 29, 2026 | 11,719.00 | 11,751.00 | 11,572.00 | 11,615.00 | 11,615.00 | -0.73% | 2,514 |
| Oct 28, 2026 | 11,705.00 | 11,773.00 | 11,634.00 | 11,701.00 | 11,701.00 | -0.03% | 1,087 |
| Oct 27, 2026 | 11,861.00 | 11,984.00 | 11,565.00 | 11,705.00 | 11,705.00 | -1.11% | 3,518 |
| Oct 26, 2026 | 11,861.00 | 11,984.00 | 11,661.00 | 11,836.00 | 11,836.00 | -0.22% | 5,431 |
| Oct 23, 2026 | 12,027.00 | 12,246.00 | 11,693.00 | 11,862.00 | 11,862.00 | -3.42% | 5,734 |
| Oct 22, 2026 | 12,041.00 | 12,715.00 | 11,915.00 | 12,282.00 | 12,282.00 | 2.36% | 12,439 |
| Oct 21, 2026 | 12,306.00 | 12,365.00 | 11,927.00 | 11,999.00 | 11,999.00 | -2.34% | 2,570 |
| Oct 19, 2026 | 12,488.00 | 12,488.00 | 12,200.00 | 12,286.00 | 12,286.00 | -0.93% | 1,028 |
| Oct 16, 2026 | 12,408.00 | 12,609.00 | 12,150.00 | 12,401.00 | 12,401.00 | -0.06% | 3,233 |
| Oct 15, 2026 | 12,433.00 | 12,488.00 | 12,328.00 | 12,408.00 | 12,408.00 | -0.23% | 4,294 |
| Oct 14, 2026 | 12,470.00 | 12,485.00 | 12,348.00 | 12,436.00 | 12,436.00 | 0.61% | 2,319 |
| Oct 13, 2026 | 12,265.00 | 12,419.00 | 12,251.00 | 12,361.00 | 12,361.00 | 0.78% | 1,396 |
| Oct 12, 2026 | 12,150.00 | 12,349.00 | 12,044.00 | 12,265.00 | 12,265.00 | 0.90% | 3,810 |
| Oct 9, 2026 | 12,000.00 | 12,276.00 | 11,951.00 | 12,155.00 | 12,155.00 | 0.89% | 3,114 |
| Oct 8, 2026 | 12,251.00 | 12,300.00 | 12,000.00 | 12,048.00 | 12,048.00 | -1.58% | 6,118 |
| Oct 7, 2026 | 12,300.00 | 12,376.00 | 12,180.00 | 12,242.00 | 12,242.00 | -0.59% | 5,400 |
| Oct 6, 2026 | 12,465.00 | 12,567.00 | 12,281.00 | 12,315.00 | 12,315.00 | -1.54% | 5,136 |
| Oct 5, 2026 | 12,441.00 | 12,622.00 | 12,353.00 | 12,507.00 | 12,507.00 | 1.03% | 5,117 |
| Oct 1, 2026 | 12,686.00 | 12,686.00 | 12,180.00 | 12,380.00 | 12,380.00 | -1.56% | 7,480 |
| Sep 30, 2026 | 12,300.00 | 12,645.00 | 12,300.00 | 12,576.00 | 12,576.00 | 1.90% | 5,414 |
| Sep 29, 2026 | 12,804.00 | 12,804.00 | 12,110.00 | 12,341.00 | 12,341.00 | -3.62% | 33,036 |
| Sep 28, 2026 | 13,100.00 | 13,100.00 | 12,721.00 | 12,804.00 | 12,804.00 | -1.90% | 2,210 |
| Sep 25, 2026 | 13,254.00 | 13,255.00 | 12,936.00 | 13,052.00 | 13,052.00 | -1.53% | 3,959 |
| Sep 24, 2026 | 13,121.00 | 13,300.00 | 13,080.00 | 13,255.00 | 13,255.00 | -0.11% | 3,227 |
| Sep 23, 2026 | 13,313.00 | 13,485.00 | 13,200.00 | 13,269.00 | 13,269.00 | -0.33% | 2,712 |
| Sep 22, 2026 | 13,600.00 | 13,658.00 | 13,251.00 | 13,313.00 | 13,313.00 | -2.18% | 3,629 |
| Sep 21, 2026 | 13,580.00 | 13,771.00 | 13,455.00 | 13,609.00 | 13,609.00 | 0.29% | 4,184 |
| Sep 18, 2026 | 13,217.00 | 13,850.00 | 13,151.00 | 13,729.00 | 13,569.00 | 4.40% | 8,261 |
| Sep 17, 2026 | 13,123.00 | 13,247.00 | 13,101.00 | 13,151.00 | 12,997.74 | 0.21% | 1,641 |
| Sep 16, 2026 | 13,231.00 | 13,231.00 | 12,900.00 | 13,123.00 | 12,970.06 | 1.87% | 3,273 |
| Sep 15, 2026 | 13,027.00 | 13,230.00 | 12,750.00 | 12,882.00 | 12,731.87 | -0.63% | 4,586 |
| Sep 11, 2026 | 13,098.00 | 13,120.00 | 12,852.00 | 12,964.00 | 12,812.92 | -1.02% | 1,980 |
| Sep 10, 2026 | 13,399.00 | 13,399.00 | 13,050.00 | 13,098.00 | 12,945.35 | -1.30% | 4,084 |
| Sep 9, 2026 | 13,354.00 | 13,500.00 | 13,151.00 | 13,270.00 | 13,115.35 | 0.02% | 2,701 |
| Sep 8, 2026 | 13,493.00 | 13,493.00 | 13,203.00 | 13,267.00 | 13,112.38 | -1.67% | 2,328 |
| Sep 7, 2026 | 13,602.00 | 13,628.00 | 13,400.00 | 13,493.00 | 13,335.75 | -0.80% | 3,534 |
| Sep 4, 2026 | 13,727.00 | 13,727.00 | 13,590.00 | 13,602.00 | 13,443.48 | -0.27% | 1,009 |
| Sep 3, 2026 | 13,578.00 | 13,729.00 | 13,577.00 | 13,639.00 | 13,480.05 | 0.58% | 991 |
| Sep 2, 2026 | 13,690.00 | 13,746.00 | 13,440.00 | 13,560.00 | 13,401.97 | -0.99% | 2,871 |
| Sep 1, 2026 | 13,779.00 | 13,889.00 | 13,606.00 | 13,695.00 | 13,535.40 | 0.15% | 1,547 |
| Aug 31, 2026 | 13,794.00 | 13,974.00 | 13,552.00 | 13,674.00 | 13,514.64 | -0.16% | 7,564 |
| Aug 28, 2026 | 13,699.00 | 13,934.00 | 13,561.00 | 13,696.00 | 13,536.38 | 0.97% | 5,667 |