Bajaj Mobility AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.25	20.25	19.80	19.80	19.80	-0.80%	6,956
Jul 23, 2026	20.25	20.30	19.96	19.96	19.96	-	7,483
Jul 22, 2026	19.94	20.15	19.80	19.96	19.96	-	3,251
Jul 21, 2026	20.15	20.35	19.82	19.96	19.96	-2.87%	2,908
Jul 20, 2026	20.45	20.75	20.25	20.55	20.55	0.98%	5,983
Jul 17, 2026	20.75	20.80	20.10	20.35	20.35	-1.93%	11,917
Jul 16, 2026	20.30	21.00	20.20	20.75	20.75	4.06%	34,581
Jul 15, 2026	19.96	20.15	19.80	19.94	19.94	-0.10%	3,784
Jul 14, 2026	20.10	20.10	19.80	19.96	19.96	-0.70%	3,717
Jul 13, 2026	20.00	20.25	19.80	20.10	20.10	-0.25%	6,718
Jul 10, 2026	19.66	20.35	19.66	20.15	20.15	4.62%	10,647
Jul 9, 2026	19.74	19.74	19.12	19.26	19.26	-2.33%	5,972
Jul 8, 2026	19.98	20.20	19.48	19.72	19.72	-1.89%	9,410
Jul 7, 2026	19.64	20.40	19.50	20.10	20.10	1.62%	24,180
Jul 6, 2026	19.40	19.80	19.14	19.78	19.78	1.64%	8,138
Jul 3, 2026	19.32	19.80	19.00	19.46	19.46	1.25%	7,823
Jul 2, 2026	18.86	19.28	18.62	19.22	19.22	1.59%	5,590
Jul 1, 2026	19.38	19.38	18.92	18.92	18.92	-2.17%	1,559
Jun 30, 2026	19.16	19.38	19.04	19.34	19.34	0.83%	2,485
Jun 29, 2026	19.48	19.78	19.18	19.18	19.18	0.63%	4,640
Jun 26, 2026	18.66	19.42	18.66	19.06	19.06	1.06%	18,143
Jun 25, 2026	18.70	18.92	18.64	18.86	18.86	1.95%	2,316
Jun 24, 2026	18.86	18.86	18.22	18.50	18.50	-1.28%	6,236
Jun 23, 2026	18.74	19.08	18.62	18.74	18.74	-	3,590
Jun 22, 2026	19.28	19.28	18.74	18.74	18.74	0.75%	4,035
Jun 19, 2026	18.92	19.10	18.60	18.60	18.60	-1.59%	6,274
Jun 18, 2026	18.70	19.00	18.50	18.90	18.90	1.61%	3,936
Jun 17, 2026	19.04	19.04	18.60	18.60	18.60	-3.83%	4,016
Jun 16, 2026	19.22	19.74	19.00	19.34	19.34	-0.41%	28,233
Jun 15, 2026	18.98	19.60	18.72	19.42	19.42	3.74%	23,843
Jun 12, 2026	18.40	18.94	18.40	18.72	18.72	1.41%	9,392
Jun 11, 2026	18.50	18.50	18.06	18.46	18.46	0.54%	7,694
Jun 10, 2026	18.22	18.50	18.06	18.36	18.36	1.21%	9,772
Jun 9, 2026	17.88	18.96	17.88	18.14	18.14	-0.11%	21,915
Jun 8, 2026	18.70	18.80	17.80	18.16	18.16	-1.84%	37,595
Jun 5, 2026	18.50	18.82	18.28	18.50	18.50	-	22,411
Jun 4, 2026	19.22	19.36	18.50	18.50	18.50	-3.65%	11,792
Jun 3, 2026	19.88	20.15	19.02	19.20	19.20	-4.24%	20,597
Jun 2, 2026	20.05	21.00	20.00	20.05	20.05	-0.50%	29,560
Jun 1, 2026	20.25	20.65	19.88	20.15	20.15	-0.98%	10,835
May 29, 2026	19.52	20.50	19.50	20.35	20.35	3.09%	16,846
May 28, 2026	19.48	19.78	19.36	19.74	19.74	0.20%	4,629
May 27, 2026	17.80	20.15	17.16	19.70	19.70	-5.52%	86,395
May 26, 2026	20.85	21.05	20.10	20.85	20.85	-1.88%	12,087
May 25, 2026	20.10	21.70	20.10	21.25	21.25	7.43%	36,005
May 22, 2026	19.34	20.15	19.34	19.78	19.78	0.92%	19,579
May 21, 2026	19.14	19.70	19.14	19.60	19.60	1.45%	12,039
May 20, 2026	19.00	19.50	19.00	19.32	19.32	1.36%	11,430
May 19, 2026	19.08	19.34	18.98	19.06	19.06	-0.63%	10,103
May 18, 2026	19.50	19.50	19.00	19.18	19.18	0.84%	9,850