UK Markets closed

Bajaj Auto Limited (BAJAJ-AUTO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,683.00-45.90 (-1.23%)
At close: 03:30PM IST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
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
14 Sept 20223,815.003,918.953,811.603,850.253,850.25576,311
13 Sept 20223,865.003,890.003,855.003,866.503,866.50507,487
12 Sept 20223,840.003,889.803,825.003,870.303,870.30369,281
09 Sept 20223,865.853,880.003,835.003,848.603,848.60485,613
08 Sept 20223,864.903,879.953,840.003,846.603,846.60493,973
07 Sept 20223,915.003,937.503,811.203,845.653,845.65724,097
06 Sept 20223,962.003,990.003,919.503,929.403,929.40508,096
05 Sept 20224,050.004,055.853,944.303,956.653,956.65799,837
02 Sept 20224,080.004,102.804,025.404,030.904,030.90556,543
01 Sept 20224,010.004,131.754,010.004,076.304,076.30510,034
30 Aug 20224,050.254,128.954,011.554,084.854,084.85740,581
29 Aug 20224,024.954,050.003,985.504,030.054,030.05608,621
26 Aug 20224,075.004,124.354,041.454,054.404,054.40453,561
25 Aug 20224,073.004,095.654,051.104,062.954,062.95374,693
24 Aug 20224,050.454,083.954,050.454,065.754,065.75245,586
23 Aug 20224,025.004,072.854,016.054,064.454,064.45172,256
22 Aug 20224,030.004,073.404,008.804,041.604,041.60388,178
19 Aug 20224,052.004,088.454,050.004,074.554,074.55223,883
18 Aug 20224,079.004,079.004,040.504,060.654,060.65451,908
17 Aug 20224,095.104,120.454,060.004,067.904,067.90313,179
16 Aug 20224,038.004,100.004,038.004,091.154,091.15302,627
12 Aug 20224,033.504,060.004,013.754,038.004,038.00217,139
11 Aug 20224,050.104,058.254,022.354,033.504,033.50277,432
10 Aug 20224,014.004,066.004,014.004,034.854,034.85218,912
08 Aug 20224,013.004,039.904,000.004,022.654,022.65238,574
05 Aug 20224,025.004,038.253,993.054,013.104,013.10287,542
04 Aug 20224,011.004,035.003,976.004,011.704,011.70310,996
03 Aug 20223,999.004,010.003,963.054,003.454,003.45312,355
02 Aug 20223,973.304,005.003,941.353,996.203,996.20398,168
01 Aug 20223,919.953,988.253,915.003,973.303,973.30459,482
29 Jul 20223,899.003,952.253,878.003,914.453,914.45412,805
28 Jul 20223,884.003,913.703,847.003,858.253,858.25423,758
27 Jul 20223,933.003,960.003,845.153,883.853,883.85514,997
26 Jul 20224,014.004,030.003,917.003,925.603,925.60882,407
25 Jul 20224,054.504,073.953,998.304,021.154,021.15372,987
22 Jul 20224,065.004,091.004,045.254,054.504,054.50280,291
21 Jul 20224,004.654,070.603,993.454,057.054,057.05371,547
20 Jul 20224,018.004,055.003,999.004,002.054,002.05377,717
19 Jul 20223,977.054,036.003,966.004,002.004,002.00512,451
18 Jul 20223,930.003,990.003,925.103,984.053,984.05513,318
15 Jul 20223,863.003,919.003,861.003,913.353,913.35281,730
14 Jul 20223,858.903,885.953,841.003,863.203,863.20377,688
13 Jul 20223,858.003,878.953,848.003,860.753,860.75308,508
12 Jul 20223,853.003,863.003,832.053,847.853,847.85244,636
11 Jul 20223,820.003,858.003,795.003,848.553,848.55372,417
08 Jul 20223,830.003,830.003,792.703,825.003,825.00326,804
07 Jul 20223,786.303,836.103,785.003,795.503,795.50534,547
06 Jul 20223,682.003,777.303,675.153,773.053,773.05333,226
05 Jul 20223,700.003,700.003,663.003,682.753,682.75294,980
04 Jul 20223,644.403,695.153,608.003,679.753,679.75536,505
01 Jul 20223,667.953,678.703,601.103,624.603,624.60756,589
30 Jun 20223,750.003,768.353,692.003,706.603,706.60715,926
29 Jun 20223,880.003,900.003,856.053,867.553,867.55524,392
28 Jun 20223,839.953,907.203,783.053,889.003,889.00799,053
27 Jun 20223,870.003,958.453,817.003,861.203,861.201,819,576
24 Jun 20223,800.803,841.353,781.953,813.353,813.35558,798
23 Jun 20223,680.103,796.003,665.253,784.803,784.801,186,420
22 Jun 20223,645.003,721.503,614.153,635.653,635.65585,483
21 Jun 20223,631.003,675.003,616.053,645.253,645.25424,763
20 Jun 20223,620.253,638.803,574.803,615.953,615.95268,242
17 Jun 20223,670.003,713.953,615.603,628.953,628.95727,356
16 Jun 20223,736.803,736.803,633.003,658.203,658.20438,590
15 Jun 20223,700.003,742.653,645.003,698.103,698.10753,821
14 Jun 20223,885.003,915.753,602.953,681.753,681.751,733,394
13 Jun 20223,825.003,895.053,794.453,881.253,881.25519,745
10 Jun 20223,956.303,971.003,850.003,881.003,881.001,412,838
09 Jun 20223,794.153,895.003,779.403,878.653,878.65627,869
08 Jun 20223,833.503,850.003,768.053,794.153,794.15346,603
07 Jun 20223,765.003,853.653,765.003,834.103,834.10561,644
06 Jun 20223,660.003,869.753,650.503,817.003,817.001,136,609
03 Jun 20223,719.003,733.903,650.003,672.703,672.70409,815
02 Jun 20223,720.103,749.903,666.353,688.703,688.70346,754
01 Jun 20223,877.203,904.003,707.303,720.103,720.10784,215
31 May 20223,876.003,958.003,839.003,864.103,864.101,154,256
30 May 20223,860.003,903.153,843.053,856.703,856.70271,827
27 May 20223,875.003,890.003,823.053,833.053,833.05422,591
26 May 20223,801.103,870.003,754.053,857.353,857.35419,826
25 May 20223,814.553,819.003,742.253,791.803,791.80225,253
24 May 20223,817.403,842.003,771.053,783.303,783.30369,304
23 May 20223,836.003,874.503,770.003,786.153,786.15339,483
20 May 20223,760.003,849.003,735.003,787.803,787.80396,832
19 May 20223,691.903,778.003,680.053,698.553,698.55261,026
18 May 20223,743.003,829.503,736.203,791.203,791.20507,061
17 May 20223,725.103,787.003,725.103,742.903,742.90402,398
16 May 20223,650.003,725.003,650.003,715.853,715.85401,803
13 May 20223,618.053,736.003,618.053,642.103,642.10633,218
12 May 20223,585.003,654.003,539.203,585.003,585.00777,332
11 May 20223,600.003,627.953,537.303,612.853,612.85437,746
10 May 20223,564.953,646.703,540.003,593.053,593.05507,087
09 May 20223,490.003,584.703,480.003,568.753,568.75502,719
06 May 20223,488.303,555.003,460.003,499.753,499.75436,366
05 May 20223,538.803,595.003,510.403,523.903,523.90323,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...