UK Markets close in 6 hrs 18 mins

Bajaj Auto Limited (BAJAJ-AUTO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,879.45+30.35 (+0.79%)
At close: 03:30PM IST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20233,873.003,895.003,818.203,879.453,879.45246,607
06 Feb 20233,846.553,869.703,804.103,849.103,849.10205,412
03 Feb 20233,785.003,858.003,769.203,852.553,852.55242,350
02 Feb 20233,799.003,859.103,740.003,790.703,790.70309,024
01 Feb 20233,829.453,886.403,760.103,811.303,811.30328,212
31 Jan 20233,878.003,878.003,801.003,818.253,818.25359,118
30 Jan 20233,940.003,948.953,818.853,841.153,841.15654,472
27 Jan 20233,850.003,995.003,830.003,936.753,936.752,375,899
25 Jan 20233,689.003,740.003,673.703,717.403,717.40375,571
24 Jan 20233,626.003,696.103,611.453,686.503,686.50212,778
23 Jan 20233,583.503,627.003,571.003,623.553,623.55173,482
20 Jan 20233,583.053,586.603,551.253,572.753,572.75191,361
19 Jan 20233,599.953,628.953,572.003,575.953,575.95226,186
18 Jan 20233,625.003,638.753,579.003,609.903,609.90306,275
17 Jan 20233,590.003,612.703,568.153,606.953,606.95106,465
16 Jan 20233,609.953,620.953,560.003,583.153,583.15226,147
13 Jan 20233,580.003,617.853,555.153,605.303,605.30180,876
12 Jan 20233,538.053,580.003,520.053,570.303,570.30182,941
11 Jan 20233,585.003,589.953,531.053,538.053,538.05308,958
10 Jan 20233,630.603,636.003,563.303,574.203,574.20247,609
09 Jan 20233,660.503,669.003,606.003,620.753,620.75200,031
06 Jan 20233,618.003,648.003,598.003,642.253,642.25173,591
05 Jan 20233,568.003,632.503,558.353,621.153,621.15294,998
04 Jan 20233,588.003,602.553,543.503,552.853,552.85250,071
03 Jan 20233,562.503,620.003,562.503,601.703,601.70218,996
02 Jan 20233,617.003,620.003,520.453,573.953,573.95471,328
30 Dec 20223,580.003,643.103,567.653,616.053,616.05287,867
29 Dec 20223,579.003,600.003,540.003,568.803,568.80748,244
28 Dec 20223,580.003,604.953,550.003,586.853,586.85229,748
27 Dec 20223,555.003,600.003,550.003,590.953,590.95115,917
26 Dec 20223,542.003,574.803,524.053,552.203,552.20140,091
23 Dec 20223,580.003,600.003,533.003,541.803,541.80122,024
22 Dec 20223,629.153,647.903,581.553,600.853,600.85158,182
21 Dec 20223,615.003,657.153,592.603,611.053,611.05149,348
20 Dec 20223,634.003,634.003,581.403,613.603,613.60152,284
19 Dec 20223,567.353,636.353,550.003,629.753,629.75238,078
16 Dec 20223,613.753,627.903,539.003,549.603,549.60228,381
15 Dec 20223,635.003,656.003,610.003,619.303,619.30161,541
14 Dec 20223,650.003,667.953,641.003,652.053,652.05132,320
13 Dec 20223,614.753,642.003,591.303,636.753,636.75126,272
12 Dec 20223,616.953,624.603,573.553,596.753,596.75171,844
09 Dec 20223,650.003,669.303,601.003,616.953,616.95166,035
08 Dec 20223,635.053,658.553,618.003,636.153,636.15141,912
07 Dec 20223,694.803,708.553,629.553,634.653,634.65167,024
06 Dec 20223,652.003,699.803,642.103,694.803,694.80251,515
05 Dec 20223,672.003,672.003,638.003,659.903,659.90163,476
02 Dec 20223,707.003,712.353,640.803,659.353,659.35349,992
01 Dec 20223,744.053,744.053,594.353,707.603,707.60514,227
30 Nov 20223,674.953,772.903,671.003,750.703,750.701,267,676
29 Nov 20223,680.353,697.003,652.003,660.103,660.10134,922
28 Nov 20223,630.203,710.003,630.203,676.703,676.70185,431
25 Nov 20223,632.253,652.703,601.003,640.253,640.25224,797
24 Nov 20223,617.203,629.653,598.453,620.153,620.15397,640
23 Nov 20223,622.203,654.153,595.003,607.853,607.85340,707
22 Nov 20223,636.003,643.003,585.003,619.103,619.10322,261
21 Nov 20223,615.003,645.803,606.403,619.503,619.50226,673
18 Nov 20223,694.153,706.853,621.003,632.953,632.95327,528
17 Nov 20223,749.003,767.353,678.403,694.153,694.15185,433
16 Nov 20223,757.003,798.503,739.653,747.453,747.45329,588
15 Nov 20223,726.053,789.003,726.053,764.153,764.15296,104
14 Nov 20223,746.303,768.003,710.453,726.003,726.00200,313
11 Nov 20223,743.253,783.953,708.503,727.653,727.65268,871
10 Nov 20223,739.553,770.003,717.003,724.603,724.60291,055
09 Nov 20223,790.003,794.003,717.853,739.553,739.55249,436
07 Nov 20223,790.003,818.653,758.503,769.853,769.85272,013
04 Nov 20223,779.453,809.903,762.903,771.103,771.10230,932
03 Nov 20223,754.003,814.003,731.053,773.503,773.50637,882
02 Nov 20223,746.003,746.003,693.603,736.803,736.80317,571
01 Nov 20223,686.553,744.203,663.003,732.703,732.70514,106
31 Oct 20223,689.103,706.353,659.103,671.853,671.85314,769
28 Oct 20223,640.453,719.003,631.003,670.703,670.70500,485
27 Oct 20223,690.603,690.603,606.153,622.303,622.30333,703
25 Oct 20223,699.003,727.003,644.003,654.103,654.10351,456
24 Oct 20223,715.003,720.003,680.003,699.803,699.8029,986
21 Oct 20223,699.003,720.353,641.753,668.603,668.60207,556
20 Oct 20223,629.353,703.903,586.003,691.853,691.85310,251
19 Oct 20223,629.403,716.953,623.753,655.853,655.85456,361
18 Oct 20223,647.153,664.853,602.103,611.303,611.30496,519
17 Oct 20223,580.003,674.803,578.003,629.003,629.00921,084
14 Oct 20223,659.953,663.003,552.153,570.503,570.50499,983
13 Oct 20223,616.853,648.803,590.003,604.803,604.80336,605
12 Oct 20223,546.403,653.003,515.853,624.503,624.50496,229
11 Oct 20223,635.053,635.053,519.603,528.753,528.75258,827
10 Oct 20223,557.353,624.903,529.053,616.953,616.95240,975
07 Oct 20223,580.053,668.903,580.003,603.553,603.55591,544
06 Oct 20223,597.503,617.153,570.003,594.653,594.65353,529
04 Oct 20223,550.503,599.903,539.203,579.603,579.60317,554
03 Oct 20223,527.753,559.903,475.003,515.353,515.35442,640
30 Sept 20223,486.503,553.953,461.253,527.753,527.75276,996
29 Sept 20223,563.003,563.853,465.053,476.703,476.70350,931
28 Sept 20223,525.003,573.903,505.003,545.903,545.90181,128
27 Sept 20223,590.003,594.953,510.103,541.903,541.90344,198
26 Sept 20223,668.903,686.753,566.003,574.503,574.50517,637
23 Sept 20223,730.003,770.003,683.003,698.903,698.90158,122
22 Sept 20223,720.003,760.003,700.003,728.903,728.90149,651
21 Sept 20223,773.853,807.453,724.003,730.603,730.60197,924
20 Sept 20223,726.803,807.903,725.003,768.603,768.60268,923
19 Sept 20223,700.003,731.853,661.103,708.253,708.25454,942
16 Sept 20223,800.003,800.003,676.103,689.553,689.55579,176
15 Sept 20223,865.003,884.603,751.353,768.003,768.00351,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...