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 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | - | - | - | - | - | - |
| 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 |
| 14 Sept 2022 | 3,815.00 | 3,918.95 | 3,811.60 | 3,850.25 | 3,850.25 | 576,311 |
| 13 Sept 2022 | 3,865.00 | 3,890.00 | 3,855.00 | 3,866.50 | 3,866.50 | 507,487 |
| 12 Sept 2022 | 3,840.00 | 3,889.80 | 3,825.00 | 3,870.30 | 3,870.30 | 369,281 |
| 09 Sept 2022 | 3,865.85 | 3,880.00 | 3,835.00 | 3,848.60 | 3,848.60 | 485,613 |
| 08 Sept 2022 | 3,864.90 | 3,879.95 | 3,840.00 | 3,846.60 | 3,846.60 | 493,973 |
| 07 Sept 2022 | 3,915.00 | 3,937.50 | 3,811.20 | 3,845.65 | 3,845.65 | 724,097 |
| 06 Sept 2022 | 3,962.00 | 3,990.00 | 3,919.50 | 3,929.40 | 3,929.40 | 508,096 |
| 05 Sept 2022 | 4,050.00 | 4,055.85 | 3,944.30 | 3,956.65 | 3,956.65 | 799,837 |
| 02 Sept 2022 | 4,080.00 | 4,102.80 | 4,025.40 | 4,030.90 | 4,030.90 | 556,543 |
| 01 Sept 2022 | 4,010.00 | 4,131.75 | 4,010.00 | 4,076.30 | 4,076.30 | 510,034 |
| 30 Aug 2022 | 4,050.25 | 4,128.95 | 4,011.55 | 4,084.85 | 4,084.85 | 740,581 |
| 29 Aug 2022 | 4,024.95 | 4,050.00 | 3,985.50 | 4,030.05 | 4,030.05 | 608,621 |
| 26 Aug 2022 | 4,075.00 | 4,124.35 | 4,041.45 | 4,054.40 | 4,054.40 | 453,561 |
| 25 Aug 2022 | 4,073.00 | 4,095.65 | 4,051.10 | 4,062.95 | 4,062.95 | 374,693 |
| 24 Aug 2022 | 4,050.45 | 4,083.95 | 4,050.45 | 4,065.75 | 4,065.75 | 245,586 |
| 23 Aug 2022 | 4,025.00 | 4,072.85 | 4,016.05 | 4,064.45 | 4,064.45 | 172,256 |
| 22 Aug 2022 | 4,030.00 | 4,073.40 | 4,008.80 | 4,041.60 | 4,041.60 | 388,178 |
| 19 Aug 2022 | 4,052.00 | 4,088.45 | 4,050.00 | 4,074.55 | 4,074.55 | 223,883 |
| 18 Aug 2022 | 4,079.00 | 4,079.00 | 4,040.50 | 4,060.65 | 4,060.65 | 451,908 |
| 17 Aug 2022 | 4,095.10 | 4,120.45 | 4,060.00 | 4,067.90 | 4,067.90 | 313,179 |
| 16 Aug 2022 | 4,038.00 | 4,100.00 | 4,038.00 | 4,091.15 | 4,091.15 | 302,627 |
| 12 Aug 2022 | 4,033.50 | 4,060.00 | 4,013.75 | 4,038.00 | 4,038.00 | 217,139 |
| 11 Aug 2022 | 4,050.10 | 4,058.25 | 4,022.35 | 4,033.50 | 4,033.50 | 277,432 |
| 10 Aug 2022 | 4,014.00 | 4,066.00 | 4,014.00 | 4,034.85 | 4,034.85 | 218,912 |
| 08 Aug 2022 | 4,013.00 | 4,039.90 | 4,000.00 | 4,022.65 | 4,022.65 | 238,574 |
| 05 Aug 2022 | 4,025.00 | 4,038.25 | 3,993.05 | 4,013.10 | 4,013.10 | 287,542 |
| 04 Aug 2022 | 4,011.00 | 4,035.00 | 3,976.00 | 4,011.70 | 4,011.70 | 310,996 |
| 03 Aug 2022 | 3,999.00 | 4,010.00 | 3,963.05 | 4,003.45 | 4,003.45 | 312,355 |
| 02 Aug 2022 | 3,973.30 | 4,005.00 | 3,941.35 | 3,996.20 | 3,996.20 | 398,168 |
| 01 Aug 2022 | 3,919.95 | 3,988.25 | 3,915.00 | 3,973.30 | 3,973.30 | 459,482 |
| 29 Jul 2022 | 3,899.00 | 3,952.25 | 3,878.00 | 3,914.45 | 3,914.45 | 412,805 |
| 28 Jul 2022 | 3,884.00 | 3,913.70 | 3,847.00 | 3,858.25 | 3,858.25 | 423,758 |
| 27 Jul 2022 | 3,933.00 | 3,960.00 | 3,845.15 | 3,883.85 | 3,883.85 | 514,997 |
| 26 Jul 2022 | 4,014.00 | 4,030.00 | 3,917.00 | 3,925.60 | 3,925.60 | 882,407 |
| 25 Jul 2022 | 4,054.50 | 4,073.95 | 3,998.30 | 4,021.15 | 4,021.15 | 372,987 |
| 22 Jul 2022 | 4,065.00 | 4,091.00 | 4,045.25 | 4,054.50 | 4,054.50 | 280,291 |
| 21 Jul 2022 | 4,004.65 | 4,070.60 | 3,993.45 | 4,057.05 | 4,057.05 | 371,547 |
| 20 Jul 2022 | 4,018.00 | 4,055.00 | 3,999.00 | 4,002.05 | 4,002.05 | 377,717 |
| 19 Jul 2022 | 3,977.05 | 4,036.00 | 3,966.00 | 4,002.00 | 4,002.00 | 512,451 |
| 18 Jul 2022 | 3,930.00 | 3,990.00 | 3,925.10 | 3,984.05 | 3,984.05 | 513,318 |
| 15 Jul 2022 | 3,863.00 | 3,919.00 | 3,861.00 | 3,913.35 | 3,913.35 | 281,730 |
| 14 Jul 2022 | 3,858.90 | 3,885.95 | 3,841.00 | 3,863.20 | 3,863.20 | 377,688 |
| 13 Jul 2022 | 3,858.00 | 3,878.95 | 3,848.00 | 3,860.75 | 3,860.75 | 308,508 |
| 12 Jul 2022 | 3,853.00 | 3,863.00 | 3,832.05 | 3,847.85 | 3,847.85 | 244,636 |
| 11 Jul 2022 | 3,820.00 | 3,858.00 | 3,795.00 | 3,848.55 | 3,848.55 | 372,417 |
| 08 Jul 2022 | 3,830.00 | 3,830.00 | 3,792.70 | 3,825.00 | 3,825.00 | 326,804 |
| 07 Jul 2022 | 3,786.30 | 3,836.10 | 3,785.00 | 3,795.50 | 3,795.50 | 534,547 |
| 06 Jul 2022 | 3,682.00 | 3,777.30 | 3,675.15 | 3,773.05 | 3,773.05 | 333,226 |
| 05 Jul 2022 | 3,700.00 | 3,700.00 | 3,663.00 | 3,682.75 | 3,682.75 | 294,980 |
| 04 Jul 2022 | 3,644.40 | 3,695.15 | 3,608.00 | 3,679.75 | 3,679.75 | 536,505 |
| 01 Jul 2022 | 3,667.95 | 3,678.70 | 3,601.10 | 3,624.60 | 3,624.60 | 756,589 |
| 30 Jun 2022 | 3,750.00 | 3,768.35 | 3,692.00 | 3,706.60 | 3,706.60 | 715,926 |
| 29 Jun 2022 | 3,880.00 | 3,900.00 | 3,856.05 | 3,867.55 | 3,867.55 | 524,392 |
| 28 Jun 2022 | 3,839.95 | 3,907.20 | 3,783.05 | 3,889.00 | 3,889.00 | 799,053 |
| 27 Jun 2022 | 3,870.00 | 3,958.45 | 3,817.00 | 3,861.20 | 3,861.20 | 1,819,576 |
| 24 Jun 2022 | 3,800.80 | 3,841.35 | 3,781.95 | 3,813.35 | 3,813.35 | 558,798 |
| 23 Jun 2022 | 3,680.10 | 3,796.00 | 3,665.25 | 3,784.80 | 3,784.80 | 1,186,420 |
| 22 Jun 2022 | 3,645.00 | 3,721.50 | 3,614.15 | 3,635.65 | 3,635.65 | 585,483 |
| 21 Jun 2022 | 3,631.00 | 3,675.00 | 3,616.05 | 3,645.25 | 3,645.25 | 424,763 |
| 20 Jun 2022 | 3,620.25 | 3,638.80 | 3,574.80 | 3,615.95 | 3,615.95 | 268,242 |
| 17 Jun 2022 | 3,670.00 | 3,713.95 | 3,615.60 | 3,628.95 | 3,628.95 | 727,356 |
| 16 Jun 2022 | 3,736.80 | 3,736.80 | 3,633.00 | 3,658.20 | 3,658.20 | 438,590 |
| 15 Jun 2022 | 3,700.00 | 3,742.65 | 3,645.00 | 3,698.10 | 3,698.10 | 753,821 |
| 14 Jun 2022 | 3,885.00 | 3,915.75 | 3,602.95 | 3,681.75 | 3,681.75 | 1,733,394 |
| 13 Jun 2022 | 3,825.00 | 3,895.05 | 3,794.45 | 3,881.25 | 3,881.25 | 519,745 |
| 10 Jun 2022 | 3,956.30 | 3,971.00 | 3,850.00 | 3,881.00 | 3,881.00 | 1,412,838 |
| 09 Jun 2022 | 3,794.15 | 3,895.00 | 3,779.40 | 3,878.65 | 3,878.65 | 627,869 |
| 08 Jun 2022 | 3,833.50 | 3,850.00 | 3,768.05 | 3,794.15 | 3,794.15 | 346,603 |
| 07 Jun 2022 | 3,765.00 | 3,853.65 | 3,765.00 | 3,834.10 | 3,834.10 | 561,644 |
| 06 Jun 2022 | 3,660.00 | 3,869.75 | 3,650.50 | 3,817.00 | 3,817.00 | 1,136,609 |
| 03 Jun 2022 | 3,719.00 | 3,733.90 | 3,650.00 | 3,672.70 | 3,672.70 | 409,815 |
| 02 Jun 2022 | 3,720.10 | 3,749.90 | 3,666.35 | 3,688.70 | 3,688.70 | 346,754 |
| 01 Jun 2022 | 3,877.20 | 3,904.00 | 3,707.30 | 3,720.10 | 3,720.10 | 784,215 |
| 31 May 2022 | 3,876.00 | 3,958.00 | 3,839.00 | 3,864.10 | 3,864.10 | 1,154,256 |
| 30 May 2022 | 3,860.00 | 3,903.15 | 3,843.05 | 3,856.70 | 3,856.70 | 271,827 |
| 27 May 2022 | 3,875.00 | 3,890.00 | 3,823.05 | 3,833.05 | 3,833.05 | 422,591 |
| 26 May 2022 | 3,801.10 | 3,870.00 | 3,754.05 | 3,857.35 | 3,857.35 | 419,826 |
| 25 May 2022 | 3,814.55 | 3,819.00 | 3,742.25 | 3,791.80 | 3,791.80 | 225,253 |
| 24 May 2022 | 3,817.40 | 3,842.00 | 3,771.05 | 3,783.30 | 3,783.30 | 369,304 |
| 23 May 2022 | 3,836.00 | 3,874.50 | 3,770.00 | 3,786.15 | 3,786.15 | 339,483 |
| 20 May 2022 | 3,760.00 | 3,849.00 | 3,735.00 | 3,787.80 | 3,787.80 | 396,832 |
| 19 May 2022 | 3,691.90 | 3,778.00 | 3,680.05 | 3,698.55 | 3,698.55 | 261,026 |
| 18 May 2022 | 3,743.00 | 3,829.50 | 3,736.20 | 3,791.20 | 3,791.20 | 507,061 |
| 17 May 2022 | 3,725.10 | 3,787.00 | 3,725.10 | 3,742.90 | 3,742.90 | 402,398 |
| 16 May 2022 | 3,650.00 | 3,725.00 | 3,650.00 | 3,715.85 | 3,715.85 | 401,803 |
| 13 May 2022 | 3,618.05 | 3,736.00 | 3,618.05 | 3,642.10 | 3,642.10 | 633,218 |
| 12 May 2022 | 3,585.00 | 3,654.00 | 3,539.20 | 3,585.00 | 3,585.00 | 777,332 |
| 11 May 2022 | 3,600.00 | 3,627.95 | 3,537.30 | 3,612.85 | 3,612.85 | 437,746 |
| 10 May 2022 | 3,564.95 | 3,646.70 | 3,540.00 | 3,593.05 | 3,593.05 | 507,087 |
| 09 May 2022 | 3,490.00 | 3,584.70 | 3,480.00 | 3,568.75 | 3,568.75 | 502,719 |
| 06 May 2022 | 3,488.30 | 3,555.00 | 3,460.00 | 3,499.75 | 3,499.75 | 436,366 |
| 05 May 2022 | 3,538.80 | 3,595.00 | 3,510.40 | 3,523.90 | 3,523.90 | 323,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
