Bajaj Auto Limited (BAJAJ-AUTO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 3,873.00 | 3,895.00 | 3,818.20 | 3,879.45 | 3,879.45 | 246,607 |
| 06 Feb 2023 | 3,846.55 | 3,869.70 | 3,804.10 | 3,849.10 | 3,849.10 | 205,412 |
| 03 Feb 2023 | 3,785.00 | 3,858.00 | 3,769.20 | 3,852.55 | 3,852.55 | 242,350 |
| 02 Feb 2023 | 3,799.00 | 3,859.10 | 3,740.00 | 3,790.70 | 3,790.70 | 309,024 |
| 01 Feb 2023 | 3,829.45 | 3,886.40 | 3,760.10 | 3,811.30 | 3,811.30 | 328,212 |
| 31 Jan 2023 | 3,878.00 | 3,878.00 | 3,801.00 | 3,818.25 | 3,818.25 | 359,118 |
| 30 Jan 2023 | 3,940.00 | 3,948.95 | 3,818.85 | 3,841.15 | 3,841.15 | 654,472 |
| 27 Jan 2023 | 3,850.00 | 3,995.00 | 3,830.00 | 3,936.75 | 3,936.75 | 2,375,899 |
| 25 Jan 2023 | 3,689.00 | 3,740.00 | 3,673.70 | 3,717.40 | 3,717.40 | 375,571 |
| 24 Jan 2023 | 3,626.00 | 3,696.10 | 3,611.45 | 3,686.50 | 3,686.50 | 212,778 |
| 23 Jan 2023 | 3,583.50 | 3,627.00 | 3,571.00 | 3,623.55 | 3,623.55 | 173,482 |
| 20 Jan 2023 | 3,583.05 | 3,586.60 | 3,551.25 | 3,572.75 | 3,572.75 | 191,361 |
| 19 Jan 2023 | 3,599.95 | 3,628.95 | 3,572.00 | 3,575.95 | 3,575.95 | 226,186 |
| 18 Jan 2023 | 3,625.00 | 3,638.75 | 3,579.00 | 3,609.90 | 3,609.90 | 306,275 |
| 17 Jan 2023 | 3,590.00 | 3,612.70 | 3,568.15 | 3,606.95 | 3,606.95 | 106,465 |
| 16 Jan 2023 | 3,609.95 | 3,620.95 | 3,560.00 | 3,583.15 | 3,583.15 | 226,147 |
| 13 Jan 2023 | 3,580.00 | 3,617.85 | 3,555.15 | 3,605.30 | 3,605.30 | 180,876 |
| 12 Jan 2023 | 3,538.05 | 3,580.00 | 3,520.05 | 3,570.30 | 3,570.30 | 182,941 |
| 11 Jan 2023 | 3,585.00 | 3,589.95 | 3,531.05 | 3,538.05 | 3,538.05 | 308,958 |
| 10 Jan 2023 | 3,630.60 | 3,636.00 | 3,563.30 | 3,574.20 | 3,574.20 | 247,609 |
| 09 Jan 2023 | 3,660.50 | 3,669.00 | 3,606.00 | 3,620.75 | 3,620.75 | 200,031 |
| 06 Jan 2023 | 3,618.00 | 3,648.00 | 3,598.00 | 3,642.25 | 3,642.25 | 173,591 |
| 05 Jan 2023 | 3,568.00 | 3,632.50 | 3,558.35 | 3,621.15 | 3,621.15 | 294,998 |
| 04 Jan 2023 | 3,588.00 | 3,602.55 | 3,543.50 | 3,552.85 | 3,552.85 | 250,071 |
| 03 Jan 2023 | 3,562.50 | 3,620.00 | 3,562.50 | 3,601.70 | 3,601.70 | 218,996 |
| 02 Jan 2023 | 3,617.00 | 3,620.00 | 3,520.45 | 3,573.95 | 3,573.95 | 471,328 |
| 30 Dec 2022 | 3,580.00 | 3,643.10 | 3,567.65 | 3,616.05 | 3,616.05 | 287,867 |
| 29 Dec 2022 | 3,579.00 | 3,600.00 | 3,540.00 | 3,568.80 | 3,568.80 | 748,244 |
| 28 Dec 2022 | 3,580.00 | 3,604.95 | 3,550.00 | 3,586.85 | 3,586.85 | 229,748 |
| 27 Dec 2022 | 3,555.00 | 3,600.00 | 3,550.00 | 3,590.95 | 3,590.95 | 115,917 |
| 26 Dec 2022 | 3,542.00 | 3,574.80 | 3,524.05 | 3,552.20 | 3,552.20 | 140,091 |
| 23 Dec 2022 | 3,580.00 | 3,600.00 | 3,533.00 | 3,541.80 | 3,541.80 | 122,024 |
| 22 Dec 2022 | 3,629.15 | 3,647.90 | 3,581.55 | 3,600.85 | 3,600.85 | 158,182 |
| 21 Dec 2022 | 3,615.00 | 3,657.15 | 3,592.60 | 3,611.05 | 3,611.05 | 149,348 |
| 20 Dec 2022 | 3,634.00 | 3,634.00 | 3,581.40 | 3,613.60 | 3,613.60 | 152,284 |
| 19 Dec 2022 | 3,567.35 | 3,636.35 | 3,550.00 | 3,629.75 | 3,629.75 | 238,078 |
| 16 Dec 2022 | 3,613.75 | 3,627.90 | 3,539.00 | 3,549.60 | 3,549.60 | 228,381 |
| 15 Dec 2022 | 3,635.00 | 3,656.00 | 3,610.00 | 3,619.30 | 3,619.30 | 161,541 |
| 14 Dec 2022 | 3,650.00 | 3,667.95 | 3,641.00 | 3,652.05 | 3,652.05 | 132,320 |
| 13 Dec 2022 | 3,614.75 | 3,642.00 | 3,591.30 | 3,636.75 | 3,636.75 | 126,272 |
| 12 Dec 2022 | 3,616.95 | 3,624.60 | 3,573.55 | 3,596.75 | 3,596.75 | 171,844 |
| 09 Dec 2022 | 3,650.00 | 3,669.30 | 3,601.00 | 3,616.95 | 3,616.95 | 166,035 |
| 08 Dec 2022 | 3,635.05 | 3,658.55 | 3,618.00 | 3,636.15 | 3,636.15 | 141,912 |
| 07 Dec 2022 | 3,694.80 | 3,708.55 | 3,629.55 | 3,634.65 | 3,634.65 | 167,024 |
| 06 Dec 2022 | 3,652.00 | 3,699.80 | 3,642.10 | 3,694.80 | 3,694.80 | 251,515 |
| 05 Dec 2022 | 3,672.00 | 3,672.00 | 3,638.00 | 3,659.90 | 3,659.90 | 163,476 |
| 02 Dec 2022 | 3,707.00 | 3,712.35 | 3,640.80 | 3,659.35 | 3,659.35 | 349,992 |
| 01 Dec 2022 | 3,744.05 | 3,744.05 | 3,594.35 | 3,707.60 | 3,707.60 | 514,227 |
| 30 Nov 2022 | 3,674.95 | 3,772.90 | 3,671.00 | 3,750.70 | 3,750.70 | 1,267,676 |
| 29 Nov 2022 | 3,680.35 | 3,697.00 | 3,652.00 | 3,660.10 | 3,660.10 | 134,922 |
| 28 Nov 2022 | 3,630.20 | 3,710.00 | 3,630.20 | 3,676.70 | 3,676.70 | 185,431 |
| 25 Nov 2022 | 3,632.25 | 3,652.70 | 3,601.00 | 3,640.25 | 3,640.25 | 224,797 |
| 24 Nov 2022 | 3,617.20 | 3,629.65 | 3,598.45 | 3,620.15 | 3,620.15 | 397,640 |
| 23 Nov 2022 | 3,622.20 | 3,654.15 | 3,595.00 | 3,607.85 | 3,607.85 | 340,707 |
| 22 Nov 2022 | 3,636.00 | 3,643.00 | 3,585.00 | 3,619.10 | 3,619.10 | 322,261 |
| 21 Nov 2022 | 3,615.00 | 3,645.80 | 3,606.40 | 3,619.50 | 3,619.50 | 226,673 |
| 18 Nov 2022 | 3,694.15 | 3,706.85 | 3,621.00 | 3,632.95 | 3,632.95 | 327,528 |
| 17 Nov 2022 | 3,749.00 | 3,767.35 | 3,678.40 | 3,694.15 | 3,694.15 | 185,433 |
| 16 Nov 2022 | 3,757.00 | 3,798.50 | 3,739.65 | 3,747.45 | 3,747.45 | 329,588 |
| 15 Nov 2022 | 3,726.05 | 3,789.00 | 3,726.05 | 3,764.15 | 3,764.15 | 296,104 |
| 14 Nov 2022 | 3,746.30 | 3,768.00 | 3,710.45 | 3,726.00 | 3,726.00 | 200,313 |
| 11 Nov 2022 | 3,743.25 | 3,783.95 | 3,708.50 | 3,727.65 | 3,727.65 | 268,871 |
| 10 Nov 2022 | 3,739.55 | 3,770.00 | 3,717.00 | 3,724.60 | 3,724.60 | 291,055 |
| 09 Nov 2022 | 3,790.00 | 3,794.00 | 3,717.85 | 3,739.55 | 3,739.55 | 249,436 |
| 07 Nov 2022 | 3,790.00 | 3,818.65 | 3,758.50 | 3,769.85 | 3,769.85 | 272,013 |
| 04 Nov 2022 | 3,779.45 | 3,809.90 | 3,762.90 | 3,771.10 | 3,771.10 | 230,932 |
| 03 Nov 2022 | 3,754.00 | 3,814.00 | 3,731.05 | 3,773.50 | 3,773.50 | 637,882 |
| 02 Nov 2022 | 3,746.00 | 3,746.00 | 3,693.60 | 3,736.80 | 3,736.80 | 317,571 |
| 01 Nov 2022 | 3,686.55 | 3,744.20 | 3,663.00 | 3,732.70 | 3,732.70 | 514,106 |
| 31 Oct 2022 | 3,689.10 | 3,706.35 | 3,659.10 | 3,671.85 | 3,671.85 | 314,769 |
| 28 Oct 2022 | 3,640.45 | 3,719.00 | 3,631.00 | 3,670.70 | 3,670.70 | 500,485 |
| 27 Oct 2022 | 3,690.60 | 3,690.60 | 3,606.15 | 3,622.30 | 3,622.30 | 333,703 |
| 25 Oct 2022 | 3,699.00 | 3,727.00 | 3,644.00 | 3,654.10 | 3,654.10 | 351,456 |
| 24 Oct 2022 | 3,715.00 | 3,720.00 | 3,680.00 | 3,699.80 | 3,699.80 | 29,986 |
| 21 Oct 2022 | 3,699.00 | 3,720.35 | 3,641.75 | 3,668.60 | 3,668.60 | 207,556 |
| 20 Oct 2022 | 3,629.35 | 3,703.90 | 3,586.00 | 3,691.85 | 3,691.85 | 310,251 |
| 19 Oct 2022 | 3,629.40 | 3,716.95 | 3,623.75 | 3,655.85 | 3,655.85 | 456,361 |
| 18 Oct 2022 | 3,647.15 | 3,664.85 | 3,602.10 | 3,611.30 | 3,611.30 | 496,519 |
| 17 Oct 2022 | 3,580.00 | 3,674.80 | 3,578.00 | 3,629.00 | 3,629.00 | 921,084 |
| 14 Oct 2022 | 3,659.95 | 3,663.00 | 3,552.15 | 3,570.50 | 3,570.50 | 499,983 |
| 13 Oct 2022 | 3,616.85 | 3,648.80 | 3,590.00 | 3,604.80 | 3,604.80 | 336,605 |
| 12 Oct 2022 | 3,546.40 | 3,653.00 | 3,515.85 | 3,624.50 | 3,624.50 | 496,229 |
| 11 Oct 2022 | 3,635.05 | 3,635.05 | 3,519.60 | 3,528.75 | 3,528.75 | 258,827 |
| 10 Oct 2022 | 3,557.35 | 3,624.90 | 3,529.05 | 3,616.95 | 3,616.95 | 240,975 |
| 07 Oct 2022 | 3,580.05 | 3,668.90 | 3,580.00 | 3,603.55 | 3,603.55 | 591,544 |
| 06 Oct 2022 | 3,597.50 | 3,617.15 | 3,570.00 | 3,594.65 | 3,594.65 | 353,529 |
| 04 Oct 2022 | 3,550.50 | 3,599.90 | 3,539.20 | 3,579.60 | 3,579.60 | 317,554 |
| 03 Oct 2022 | 3,527.75 | 3,559.90 | 3,475.00 | 3,515.35 | 3,515.35 | 442,640 |
| 30 Sept 2022 | 3,486.50 | 3,553.95 | 3,461.25 | 3,527.75 | 3,527.75 | 276,996 |
| 29 Sept 2022 | 3,563.00 | 3,563.85 | 3,465.05 | 3,476.70 | 3,476.70 | 350,931 |
| 28 Sept 2022 | 3,525.00 | 3,573.90 | 3,505.00 | 3,545.90 | 3,545.90 | 181,128 |
| 27 Sept 2022 | 3,590.00 | 3,594.95 | 3,510.10 | 3,541.90 | 3,541.90 | 344,198 |
| 26 Sept 2022 | 3,668.90 | 3,686.75 | 3,566.00 | 3,574.50 | 3,574.50 | 517,637 |
| 23 Sept 2022 | 3,730.00 | 3,770.00 | 3,683.00 | 3,698.90 | 3,698.90 | 158,122 |
| 22 Sept 2022 | 3,720.00 | 3,760.00 | 3,700.00 | 3,728.90 | 3,728.90 | 149,651 |
| 21 Sept 2022 | 3,773.85 | 3,807.45 | 3,724.00 | 3,730.60 | 3,730.60 | 197,924 |
| 20 Sept 2022 | 3,726.80 | 3,807.90 | 3,725.00 | 3,768.60 | 3,768.60 | 268,923 |
| 19 Sept 2022 | 3,700.00 | 3,731.85 | 3,661.10 | 3,708.25 | 3,708.25 | 454,942 |
| 16 Sept 2022 | 3,800.00 | 3,800.00 | 3,676.10 | 3,689.55 | 3,689.55 | 579,176 |
| 15 Sept 2022 | 3,865.00 | 3,884.60 | 3,751.35 | 3,768.00 | 3,768.00 | 351,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
