Bajaj Auto Limited BAJAJ_AUTO
NSE · India · Consumer Durables
INR 10,045.00-829.00 (-7.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 10,874.00 | +0.58% | INR 10,779.00 | INR 10,953.00 | INR 10,779.00 | 313.71K |
| 2026-09-29 | INR 10,811.00 | -1.93% | INR 11,016.00 | INR 11,020.00 | INR 10,805.00 | 527.93K |
| 2026-09-28 | INR 11,024.00 | -2.28% | INR 11,250.00 | INR 11,270.00 | INR 10,953.00 | 241.33K |
| 2026-09-25 | INR 11,281.00 | +0.65% | INR 11,245.00 | INR 11,332.00 | INR 11,212.00 | 121.62K |
| 2026-09-24 | INR 11,208.00 | -1.68% | INR 11,341.00 | INR 11,383.00 | INR 11,201.00 | 106.77K |
| 2026-09-23 | INR 11,400.00 | +0.33% | INR 11,363.00 | INR 11,425.00 | INR 11,293.00 | 158.70K |
| 2026-09-22 | INR 11,363.00 | -0.85% | INR 11,460.00 | INR 11,515.00 | INR 11,281.00 | 154.76K |
| 2026-09-21 | INR 11,460.00 | +0.40% | INR 11,470.00 | INR 11,533.00 | INR 11,450.00 | 93.03K |
| 2026-09-18 | INR 11,414.00 | -0.75% | INR 11,501.00 | INR 11,540.00 | INR 11,406.00 | 296.76K |
| 2026-09-17 | INR 11,500.00 | -0.80% | INR 11,568.00 | INR 11,576.00 | INR 11,435.00 | 129.35K |
| 2026-09-16 | INR 11,593.00 | +1.48% | INR 11,425.00 | INR 11,596.00 | INR 11,379.00 | 305.53K |
| 2026-09-15 | INR 11,424.00 | -2.18% | INR 11,693.00 | INR 11,709.00 | INR 11,416.00 | 236.80K |
| 2026-09-14 | INR 11,678.00 | 0.00% | INR 11,678.00 | INR 11,678.00 | INR 11,678.00 | 0 |
| 2026-09-11 | INR 11,678.00 | -0.76% | INR 11,624.00 | INR 11,723.00 | INR 11,529.00 | 214.73K |
| 2026-09-10 | INR 11,768.00 | -0.19% | INR 11,771.00 | INR 11,820.00 | INR 11,673.00 | 121.39K |
| 2026-09-09 | INR 11,790.00 | -0.76% | INR 11,841.00 | INR 11,896.00 | INR 11,740.00 | 119.47K |
| 2026-09-08 | INR 11,880.00 | +0.68% | INR 11,727.00 | INR 11,883.00 | INR 11,716.00 | 192.94K |
| 2026-09-07 | INR 11,800.00 | -1.00% | INR 11,810.00 | INR 11,860.00 | INR 11,727.00 | 106.11K |
| 2026-09-04 | INR 11,919.00 | -0.01% | INR 12,005.00 | INR 12,025.00 | INR 11,873.00 | 154.20K |
| 2026-09-03 | INR 11,920.00 | -1.73% | INR 12,191.00 | INR 12,191.00 | INR 11,920.00 | 304.30K |
| 2026-09-02 | INR 12,130.00 | -1.87% | INR 12,211.00 | INR 12,275.00 | INR 11,925.00 | 333.62K |
| 2026-09-01 | INR 12,361.00 | +1.90% | INR 12,180.00 | INR 12,470.00 | INR 12,090.00 | 495.03K |
| 2026-08-31 | INR 12,130.00 | +1.85% | INR 11,910.00 | INR 12,130.00 | INR 11,877.00 | 355.56K |
| 2026-08-28 | INR 11,910.00 | +1.62% | INR 11,810.00 | INR 11,974.00 | INR 11,769.00 | 262.59K |
| 2026-08-27 | INR 11,720.00 | -0.03% | INR 11,750.00 | INR 11,822.00 | INR 11,618.00 | 221.29K |
| 2026-08-26 | INR 11,724.00 | -1.70% | INR 11,910.00 | INR 11,924.00 | INR 11,724.00 | 166.84K |
| 2026-08-25 | INR 11,927.00 | +1.08% | INR 11,800.00 | INR 11,927.00 | INR 11,722.00 | 159.27K |
| 2026-08-24 | INR 11,800.00 | +0.85% | INR 11,735.00 | INR 11,838.00 | INR 11,711.00 | 221.90K |
| 2026-08-21 | INR 11,700.00 | -0.79% | INR 11,790.00 | INR 11,790.00 | INR 11,660.00 | 221.62K |
| 2026-08-20 | INR 11,793.00 | +1.27% | INR 11,700.00 | INR 11,793.00 | INR 11,620.00 | 151.38K |
| 2026-08-19 | INR 11,645.00 | +0.33% | INR 11,607.00 | INR 11,722.00 | INR 11,534.00 | 222.81K |
| 2026-08-18 | INR 11,607.00 | -0.48% | INR 11,700.00 | INR 11,768.00 | INR 11,581.00 | 237.82K |
| 2026-08-17 | INR 11,663.00 | -0.32% | INR 11,700.00 | INR 11,808.00 | INR 11,663.00 | 181.69K |
| 2026-08-14 | INR 11,700.00 | +0.33% | INR 11,698.00 | INR 11,785.00 | INR 11,665.00 | 241.42K |
| 2026-08-13 | INR 11,661.00 | -0.33% | INR 11,707.00 | INR 11,750.00 | INR 11,607.00 | 138.80K |
| 2026-08-12 | INR 11,700.00 | -0.15% | INR 11,729.00 | INR 11,819.00 | INR 11,678.00 | 236.19K |
| 2026-08-11 | INR 11,717.00 | +0.34% | INR 11,734.00 | INR 11,863.00 | INR 11,615.00 | 268.24K |
| 2026-08-10 | INR 11,677.00 | +0.13% | INR 11,662.00 | INR 11,786.00 | INR 11,615.00 | 199.13K |
| 2026-08-07 | INR 11,662.00 | +0.36% | INR 11,580.00 | INR 11,730.00 | INR 11,574.00 | 208.97K |
| 2026-08-06 | INR 11,620.00 | -1.53% | INR 11,748.00 | INR 11,778.00 | INR 11,549.00 | 250.13K |
| 2026-08-05 | INR 11,800.00 | +1.72% | INR 11,665.00 | INR 11,800.00 | INR 11,580.00 | 382.72K |
| 2026-08-04 | INR 11,600.00 | -2.16% | INR 11,750.00 | INR 11,751.00 | INR 11,541.00 | 307.96K |
| 2026-08-03 | INR 11,856.00 | +2.91% | INR 11,575.00 | INR 11,856.00 | INR 11,456.00 | 281.23K |
| 2026-07-31 | INR 11,520.50 | +0.77% | INR 11,475.00 | INR 11,590.00 | INR 11,329.50 | 214.38K |
| 2026-07-30 | INR 11,432.00 | +0.83% | INR 11,338.00 | INR 11,525.00 | INR 11,305.50 | 295.60K |
| 2026-07-29 | INR 11,338.00 | -0.32% | INR 11,440.00 | INR 11,532.00 | INR 11,290.00 | 455.48K |
| 2026-07-28 | INR 11,374.00 | +1.70% | INR 11,176.50 | INR 11,410.50 | INR 11,156.00 | 357.42K |
| 2026-07-27 | INR 11,183.50 | +0.48% | INR 11,200.50 | INR 11,251.00 | INR 11,094.00 | 270.54K |
| 2026-07-24 | INR 11,130.00 | -1.36% | INR 11,229.00 | INR 11,320.00 | INR 11,100.00 | 442.44K |
| 2026-07-23 | INR 11,283.50 | +2.59% | INR 10,999.50 | INR 11,331.00 | INR 10,967.00 | 1.03M |
| 2026-07-22 | INR 10,998.50 | +5.72% | INR 10,610.00 | INR 11,031.00 | INR 10,575.00 | 1.45M |
| 2026-07-21 | INR 10,403.50 | -1.13% | INR 10,525.00 | INR 10,560.00 | INR 10,342.50 | 834.32K |
| 2026-07-20 | INR 10,522.50 | +0.76% | INR 10,443.00 | INR 10,535.00 | INR 10,401.50 | 335.47K |
| 2026-07-17 | INR 10,443.00 | +1.08% | INR 10,366.00 | INR 10,499.00 | INR 10,350.00 | 426.66K |
| 2026-07-16 | INR 10,331.50 | +0.08% | INR 10,323.00 | INR 10,395.00 | INR 10,278.00 | 407.24K |
| 2026-07-15 | INR 10,323.00 | +1.54% | INR 10,200.00 | INR 10,369.00 | INR 10,200.00 | 451.48K |
| 2026-07-14 | INR 10,166.00 | -2.07% | INR 10,212.50 | INR 10,374.00 | INR 10,145.50 | 802.77K |
| 2026-07-13 | INR 10,381.00 | +2.22% | INR 10,080.00 | INR 10,442.00 | INR 10,030.50 | 1.01M |
| 2026-07-10 | INR 10,156.00 | +0.01% | INR 10,177.50 | INR 10,298.00 | INR 10,115.00 | 354.77K |
| 2026-07-09 | INR 10,155.00 | -0.09% | INR 10,176.00 | INR 10,260.00 | INR 10,112.00 | 191.19K |
| 2026-07-08 | INR 10,164.00 | +0.54% | INR 10,070.00 | INR 10,264.50 | INR 9,993.00 | 249.35K |
| 2026-07-07 | INR 10,109.50 | +0.73% | INR 10,040.00 | INR 10,190.00 | INR 10,020.50 | 172.98K |
| 2026-07-06 | INR 10,036.50 | +2.57% | INR 9,800.00 | INR 10,058.00 | INR 9,785.50 | 265.28K |
| 2026-07-03 | INR 9,785.50 | -0.73% | INR 9,899.00 | INR 9,925.00 | INR 9,771.00 | 145.31K |
| 2026-07-02 | INR 9,857.00 | +0.15% | INR 9,975.00 | INR 9,998.00 | INR 9,716.00 | 423.53K |
| 2026-07-01 | INR 9,842.00 | +1.30% | INR 9,762.00 | INR 9,900.00 | INR 9,762.00 | 200.44K |
| 2026-06-30 | INR 9,716.00 | +0.89% | INR 9,665.00 | INR 9,750.00 | INR 9,501.00 | 430.96K |
| 2026-06-29 | INR 9,630.00 | -2.16% | INR 9,874.00 | INR 9,893.00 | INR 9,605.00 | 515.98K |
| 2026-06-26 | INR 9,843.00 | 0.00% | INR 9,843.00 | INR 9,843.00 | INR 9,843.00 | 0 |
| 2026-06-25 | INR 9,843.00 | +0.95% | INR 9,775.00 | INR 9,930.00 | INR 9,769.00 | 352.94K |
| 2026-06-24 | INR 9,750.00 | -2.74% | INR 9,838.00 | INR 9,910.00 | INR 9,732.00 | 426.01K |
| 2026-06-23 | INR 10,025.00 | -1.63% | INR 10,249.00 | INR 10,259.00 | INR 9,949.00 | 551.71K |
| 2026-06-22 | INR 10,191.00 | +1.24% | INR 10,116.00 | INR 10,268.00 | INR 10,088.00 | 834.19K |
| 2026-06-19 | INR 10,066.00 | -0.11% | INR 10,134.00 | INR 10,134.00 | INR 9,936.00 | 739.36K |
| 2026-06-18 | INR 10,077.00 | +0.35% | INR 10,049.00 | INR 10,100.00 | INR 10,001.00 | 219.88K |
| 2026-06-17 | INR 10,042.00 | +1.04% | INR 9,980.00 | INR 10,074.00 | INR 9,932.00 | 302.39K |
| 2026-06-16 | INR 9,939.00 | -0.04% | INR 9,992.00 | INR 9,993.00 | INR 9,902.00 | 203.95K |
| 2026-06-15 | INR 9,943.00 | -1.19% | INR 10,164.00 | INR 10,178.00 | INR 9,930.00 | 400.02K |
| 2026-06-12 | INR 10,063.00 | -0.50% | INR 10,226.00 | INR 10,250.00 | INR 9,922.00 | 386.19K |
| 2026-06-11 | INR 10,114.00 | -0.30% | INR 10,127.00 | INR 10,255.00 | INR 10,081.00 | 191.42K |
| 2026-06-10 | INR 10,144.00 | -0.39% | INR 10,229.00 | INR 10,293.00 | INR 10,124.00 | 293.70K |
| 2026-06-09 | INR 10,184.00 | -0.46% | INR 10,280.00 | INR 10,344.00 | INR 10,150.00 | 313.29K |
| 2026-06-08 | INR 10,231.00 | -1.07% | INR 10,251.00 | INR 10,305.00 | INR 10,171.00 | 127.98K |
| 2026-06-05 | INR 10,342.00 | -0.19% | INR 10,394.00 | INR 10,446.00 | INR 10,317.00 | 247.15K |
| 2026-06-04 | INR 10,362.00 | +1.00% | INR 10,240.00 | INR 10,452.00 | INR 10,178.00 | 539.03K |
| 2026-06-03 | INR 10,259.00 | -0.21% | INR 10,281.00 | INR 10,415.00 | INR 10,202.00 | 355.02K |
| 2026-06-02 | INR 10,281.00 | -0.92% | INR 10,305.00 | INR 10,433.00 | INR 10,260.00 | 404.05K |
| 2026-06-01 | INR 10,376.00 | -0.80% | INR 10,500.00 | INR 10,619.00 | INR 10,340.00 | 426.43K |
| 2026-05-29 | INR 10,460.00 | -3.22% | INR 10,650.00 | INR 10,750.00 | INR 10,388.50 | 483.16K |
| 2026-05-28 | INR 10,808.50 | 0.00% | INR 10,808.50 | INR 10,808.50 | INR 10,808.50 | 0 |