UK markets open in 3 hours 49 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,576.63 +292.09 (+1.69%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,523.72 +147.90 (+0.29%)
Bajaj Auto Limited (BAJAJ-AUTO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8,697.00 | 8,770.00 | 8,641.40 | 8,734.90 | 8,734.90 | 524,667 |
| 24 Apr 2024 | 8,819.90 | 8,869.00 | 8,680.00 | 8,697.10 | 8,697.10 | 319,824 |
| 23 Apr 2024 | 8,845.00 | 8,861.50 | 8,761.00 | 8,795.80 | 8,795.80 | 295,346 |
| 22 Apr 2024 | 8,884.00 | 8,884.00 | 8,745.00 | 8,795.75 | 8,795.75 | 323,734 |
| 19 Apr 2024 | 9,075.05 | 9,090.00 | 8,700.05 | 8,804.50 | 8,804.50 | 1,385,007 |
| 18 Apr 2024 | 8,967.90 | 9,129.00 | 8,950.00 | 9,021.30 | 9,021.30 | 819,240 |
| 16 Apr 2024 | 8,948.00 | 9,029.45 | 8,784.10 | 8,919.15 | 8,919.15 | 487,529 |
| 15 Apr 2024 | 9,059.10 | 9,177.70 | 8,945.00 | 8,997.05 | 8,997.05 | 386,707 |
| 12 Apr 2024 | 8,949.05 | 9,119.00 | 8,930.00 | 9,064.85 | 9,064.85 | 480,474 |
| 10 Apr 2024 | 9,034.80 | 9,049.80 | 8,901.35 | 9,005.55 | 9,005.55 | 319,824 |
| 09 Apr 2024 | 9,090.00 | 9,132.70 | 8,936.40 | 8,978.90 | 8,978.90 | 237,944 |
| 08 Apr 2024 | 9,049.00 | 9,090.00 | 8,951.30 | 9,030.50 | 9,030.50 | 376,197 |
| 05 Apr 2024 | 9,130.00 | 9,130.00 | 9,000.50 | 9,009.50 | 9,009.50 | 356,305 |
| 04 Apr 2024 | 9,139.00 | 9,181.75 | 8,988.05 | 9,146.15 | 9,146.15 | 617,929 |
| 03 Apr 2024 | 9,248.95 | 9,248.95 | 9,065.20 | 9,080.45 | 9,080.45 | 453,210 |
| 02 Apr 2024 | 9,150.00 | 9,357.95 | 9,139.50 | 9,276.10 | 9,276.10 | 803,845 |
| 01 Apr 2024 | 9,194.80 | 9,211.60 | 9,013.10 | 9,042.15 | 9,042.15 | 419,820 |
| 28 Mar 2024 | 9,162.50 | 9,243.60 | 8,980.05 | 9,148.15 | 9,148.15 | 847,202 |
| 27 Mar 2024 | 8,959.00 | 9,287.80 | 8,926.70 | 9,162.50 | 9,162.50 | 1,034,030 |
| 26 Mar 2024 | 8,945.25 | 9,020.00 | 8,851.05 | 8,960.55 | 8,960.55 | 534,067 |
| 22 Mar 2024 | 8,700.05 | 9,050.00 | 8,682.00 | 8,945.25 | 8,945.25 | 851,210 |
| 21 Mar 2024 | 8,608.20 | 8,770.00 | 8,585.00 | 8,750.60 | 8,750.60 | 720,691 |
| 20 Mar 2024 | 8,640.00 | 8,784.00 | 8,562.00 | 8,635.60 | 8,635.60 | 790,885 |
| 19 Mar 2024 | 8,500.00 | 8,687.90 | 8,442.55 | 8,640.20 | 8,640.20 | 673,456 |
| 18 Mar 2024 | 8,343.00 | 8,547.15 | 8,294.20 | 8,521.80 | 8,521.80 | 367,524 |
| 15 Mar 2024 | 8,384.80 | 8,432.10 | 8,110.00 | 8,350.70 | 8,350.70 | 676,870 |
| 14 Mar 2024 | 8,330.50 | 8,400.00 | 8,202.05 | 8,383.55 | 8,383.55 | 392,634 |
| 13 Mar 2024 | 8,527.70 | 8,617.20 | 8,296.95 | 8,384.90 | 8,384.90 | 430,048 |
| 12 Mar 2024 | 8,636.95 | 8,699.95 | 8,475.25 | 8,527.70 | 8,527.70 | 324,864 |
| 11 Mar 2024 | 9,023.45 | 9,025.00 | 8,630.00 | 8,659.40 | 8,659.40 | 631,957 |
| 07 Mar 2024 | 8,638.00 | 8,972.85 | 8,500.05 | 8,879.05 | 8,879.05 | 1,243,547 |
| 06 Mar 2024 | 8,369.70 | 8,681.15 | 8,364.00 | 8,605.80 | 8,605.80 | 959,543 |
| 05 Mar 2024 | 8,160.05 | 8,388.00 | 8,160.05 | 8,351.75 | 8,351.75 | 615,117 |
| 04 Mar 2024 | 8,068.75 | 8,225.00 | 8,046.65 | 8,207.30 | 8,207.30 | 410,053 |
| 01 Mar 2024 | 7,955.00 | 8,094.00 | 7,945.30 | 8,040.05 | 8,040.05 | 399,007 |
| 29 Feb 2024 | 7,997.40 | 8,143.50 | 7,890.00 | 7,909.35 | 7,909.35 | 1,042,536 |
| 28 Feb 2024 | 8,470.00 | 8,486.65 | 8,071.85 | 8,188.65 | 8,188.65 | 537,728 |
| 27 Feb 2024 | 8,460.00 | 8,490.00 | 8,383.50 | 8,463.50 | 8,463.50 | 392,445 |
| 26 Feb 2024 | 8,458.80 | 8,547.95 | 8,375.00 | 8,448.00 | 8,448.00 | 345,968 |
| 23 Feb 2024 | 8,497.50 | 8,531.00 | 8,401.05 | 8,436.95 | 8,436.95 | 340,749 |
| 22 Feb 2024 | 8,260.00 | 8,550.00 | 8,220.00 | 8,498.45 | 8,498.45 | 548,486 |
| 21 Feb 2024 | 8,300.00 | 8,376.85 | 8,205.00 | 8,232.25 | 8,232.25 | 439,817 |
| 20 Feb 2024 | 8,505.00 | 8,505.00 | 8,238.70 | 8,295.20 | 8,295.20 | 547,082 |
| 19 Feb 2024 | 8,400.00 | 8,650.00 | 8,361.10 | 8,509.70 | 8,509.70 | 1,044,959 |
| 16 Feb 2024 | 8,185.85 | 8,455.45 | 8,137.10 | 8,325.05 | 8,325.05 | 938,756 |
| 15 Feb 2024 | 8,120.60 | 8,156.85 | 8,045.30 | 8,123.05 | 8,123.05 | 394,525 |
| 14 Feb 2024 | 7,899.00 | 8,136.85 | 7,880.00 | 8,083.30 | 8,083.30 | 513,900 |
| 13 Feb 2024 | 7,830.00 | 7,935.15 | 7,811.95 | 7,917.40 | 7,917.40 | 258,767 |
| 12 Feb 2024 | 7,775.00 | 7,874.20 | 7,766.05 | 7,829.95 | 7,829.95 | 219,911 |
| 09 Feb 2024 | 7,778.80 | 7,790.50 | 7,669.00 | 7,784.85 | 7,784.85 | 173,555 |
| 08 Feb 2024 | 7,729.00 | 7,783.45 | 7,668.15 | 7,757.25 | 7,757.25 | 282,537 |
| 07 Feb 2024 | 7,745.00 | 7,777.80 | 7,665.60 | 7,701.90 | 7,701.90 | 159,783 |
| 06 Feb 2024 | 7,675.00 | 7,747.70 | 7,670.60 | 7,720.40 | 7,720.40 | 131,992 |
| 05 Feb 2024 | 7,800.00 | 7,838.00 | 7,633.50 | 7,658.25 | 7,658.25 | 252,401 |
| 02 Feb 2024 | 7,675.00 | 7,797.50 | 7,665.60 | 7,738.20 | 7,738.20 | 197,720 |
| 01 Feb 2024 | 7,680.00 | 7,765.00 | 7,636.35 | 7,655.75 | 7,655.75 | 394,564 |
| 31 Jan 2024 | 7,566.40 | 7,686.00 | 7,515.10 | 7,667.55 | 7,667.55 | 336,874 |
| 30 Jan 2024 | 7,574.90 | 7,660.00 | 7,543.65 | 7,566.40 | 7,566.40 | 266,287 |
| 29 Jan 2024 | 7,594.00 | 7,640.00 | 7,480.00 | 7,548.80 | 7,548.80 | 457,853 |
| 25 Jan 2024 | 7,360.00 | 7,625.15 | 7,210.00 | 7,597.50 | 7,597.50 | 2,065,788 |
| 24 Jan 2024 | 7,075.10 | 7,237.00 | 7,028.20 | 7,212.85 | 7,212.85 | 467,134 |
| 23 Jan 2024 | 7,075.00 | 7,210.00 | 6,936.55 | 7,095.90 | 7,095.90 | 953,921 |
| 19 Jan 2024 | 7,138.80 | 7,180.00 | 7,105.00 | 7,136.55 | 7,136.55 | 327,976 |
| 18 Jan 2024 | 7,148.00 | 7,189.25 | 7,071.15 | 7,083.60 | 7,083.60 | 557,084 |
| 17 Jan 2024 | 7,112.00 | 7,210.00 | 7,081.00 | 7,165.95 | 7,165.95 | 619,338 |
| 16 Jan 2024 | 7,339.00 | 7,356.15 | 7,244.00 | 7,293.95 | 7,293.95 | 272,181 |
| 15 Jan 2024 | 7,301.95 | 7,301.95 | 7,301.95 | 7,301.95 | 7,301.95 | - |
| 12 Jan 2024 | 7,360.00 | 7,360.95 | 7,252.00 | 7,301.95 | 7,301.95 | 434,753 |
| 11 Jan 2024 | 7,090.00 | 7,324.90 | 7,075.00 | 7,298.85 | 7,298.85 | 1,031,594 |
| 10 Jan 2024 | 7,125.00 | 7,139.95 | 7,020.00 | 7,053.75 | 7,053.75 | 721,432 |
| 09 Jan 2024 | 7,341.00 | 7,399.00 | 7,075.90 | 7,093.90 | 7,093.90 | 2,125,908 |
| 08 Jan 2024 | 7,018.95 | 7,049.85 | 6,961.50 | 6,983.85 | 6,983.85 | 312,733 |
| 05 Jan 2024 | 6,950.00 | 7,084.00 | 6,920.50 | 6,978.50 | 6,978.50 | 659,306 |
| 04 Jan 2024 | 7,025.00 | 7,028.95 | 6,887.00 | 6,922.15 | 6,922.15 | 619,987 |
| 03 Jan 2024 | 6,644.05 | 7,059.85 | 6,604.00 | 6,986.50 | 6,986.50 | 1,256,275 |
| 02 Jan 2024 | 6,711.00 | 6,736.80 | 6,560.95 | 6,665.05 | 6,665.05 | 361,379 |
| 01 Jan 2024 | 6,770.00 | 6,795.50 | 6,682.05 | 6,701.10 | 6,701.10 | 253,274 |
| 29 Dec 2023 | 6,729.95 | 6,833.95 | 6,666.00 | 6,797.25 | 6,797.25 | 345,626 |
| 28 Dec 2023 | 6,709.65 | 6,738.65 | 6,666.00 | 6,703.30 | 6,703.30 | 406,228 |
| 27 Dec 2023 | 6,470.00 | 6,740.25 | 6,465.20 | 6,709.65 | 6,709.65 | 1,017,894 |
| 26 Dec 2023 | 6,379.85 | 6,475.00 | 6,370.05 | 6,464.55 | 6,464.55 | 302,139 |
| 22 Dec 2023 | 6,288.00 | 6,395.00 | 6,264.25 | 6,372.10 | 6,372.10 | 237,213 |
| 21 Dec 2023 | 6,333.20 | 6,345.00 | 6,232.00 | 6,246.35 | 6,246.35 | 397,717 |
| 20 Dec 2023 | 6,434.00 | 6,466.00 | 6,350.00 | 6,364.45 | 6,364.45 | 385,863 |
| 19 Dec 2023 | 6,470.00 | 6,470.25 | 6,395.90 | 6,419.00 | 6,419.00 | 377,109 |
| 18 Dec 2023 | 6,275.20 | 6,486.75 | 6,262.15 | 6,465.70 | 6,465.70 | 851,061 |
| 15 Dec 2023 | 6,368.95 | 6,402.10 | 6,256.15 | 6,275.20 | 6,275.20 | 553,522 |
| 14 Dec 2023 | 6,325.00 | 6,360.00 | 6,284.20 | 6,334.85 | 6,334.85 | 419,212 |
| 13 Dec 2023 | 6,259.90 | 6,329.00 | 6,224.35 | 6,316.10 | 6,316.10 | 373,989 |
| 12 Dec 2023 | 6,164.00 | 6,299.95 | 6,149.95 | 6,254.20 | 6,254.20 | 810,900 |
| 11 Dec 2023 | 6,085.00 | 6,145.00 | 6,018.30 | 6,138.40 | 6,138.40 | 175,955 |
| 08 Dec 2023 | 6,115.00 | 6,120.00 | 6,048.05 | 6,075.70 | 6,075.70 | 233,266 |
| 07 Dec 2023 | 6,069.95 | 6,154.45 | 6,063.10 | 6,093.60 | 6,093.60 | 427,407 |
| 06 Dec 2023 | 6,089.05 | 6,096.00 | 5,987.85 | 6,069.95 | 6,069.95 | 699,201 |
| 05 Dec 2023 | 6,194.05 | 6,194.05 | 6,111.10 | 6,140.10 | 6,140.10 | 565,826 |
| 04 Dec 2023 | 6,090.55 | 6,217.70 | 6,087.45 | 6,201.70 | 6,201.70 | 359,158 |
| 01 Dec 2023 | 6,050.00 | 6,090.00 | 6,003.30 | 6,046.05 | 6,046.05 | 439,023 |
| 30 Nov 2023 | 6,095.00 | 6,128.90 | 6,031.00 | 6,090.55 | 6,090.55 | 501,833 |
| 29 Nov 2023 | 6,010.00 | 6,096.40 | 5,973.30 | 6,069.95 | 6,069.95 | 406,974 |
| 28 Nov 2023 | 5,969.80 | 6,039.65 | 5,912.00 | 5,998.15 | 5,998.15 | 380,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.