Bajaj Auto Limited (BAJAJ-AUTO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:41PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9,199.95 | 9,199.95 | 8,813.05 | 9,048.65 | 9,048.65 | 7,281 |
| 03 May 2024 | 9,115.85 | 9,252.50 | 9,080.00 | 9,098.75 | 9,098.75 | 12,391 |
| 02 May 2024 | 8,934.95 | 9,142.00 | 8,823.75 | 9,103.80 | 9,103.80 | 26,872 |
| 30 Apr 2024 | 8,808.75 | 8,964.60 | 8,800.00 | 8,907.75 | 8,907.75 | 8,009 |
| 29 Apr 2024 | 8,965.95 | 8,992.20 | 8,734.85 | 8,759.80 | 8,759.80 | 7,763 |
| 26 Apr 2024 | 8,730.40 | 8,989.00 | 8,730.40 | 8,965.50 | 8,965.50 | 25,029 |
| 25 Apr 2024 | 8,691.70 | 8,768.35 | 8,643.10 | 8,738.65 | 8,738.65 | 10,108 |
| 24 Apr 2024 | 8,821.05 | 8,870.00 | 8,663.65 | 8,682.90 | 8,682.90 | 8,408 |
| 23 Apr 2024 | 8,874.30 | 8,874.30 | 8,760.00 | 8,792.75 | 8,792.75 | 8,389 |
| 22 Apr 2024 | 8,910.55 | 8,910.55 | 8,748.05 | 8,792.60 | 8,792.60 | 12,831 |
| 19 Apr 2024 | 9,094.50 | 9,094.50 | 8,700.05 | 8,795.45 | 8,795.45 | 42,951 |
| 18 Apr 2024 | 8,979.35 | 9,125.00 | 8,955.05 | 9,017.75 | 9,017.75 | 14,547 |
| 16 Apr 2024 | 8,951.00 | 9,026.30 | 8,787.00 | 8,918.70 | 8,918.70 | 7,000 |
| 15 Apr 2024 | 8,700.05 | 9,174.95 | 8,700.05 | 8,995.80 | 8,995.80 | 14,248 |
| 12 Apr 2024 | 8,989.40 | 9,117.70 | 8,929.05 | 9,070.70 | 9,070.70 | 7,211 |
| 10 Apr 2024 | 9,025.60 | 9,048.10 | 8,905.00 | 9,003.00 | 9,003.00 | 5,217 |
| 09 Apr 2024 | 9,045.65 | 9,130.45 | 8,940.00 | 8,977.65 | 8,977.65 | 5,078 |
| 08 Apr 2024 | 9,015.05 | 9,087.00 | 8,952.25 | 9,028.40 | 9,028.40 | 7,611 |
| 05 Apr 2024 | 9,142.25 | 9,142.25 | 9,000.05 | 9,008.65 | 9,008.65 | 6,747 |
| 04 Apr 2024 | 9,103.00 | 9,179.15 | 8,986.20 | 9,142.25 | 9,142.25 | 13,360 |
| 03 Apr 2024 | 9,264.95 | 9,264.95 | 9,065.55 | 9,079.15 | 9,079.15 | 12,090 |
| 02 Apr 2024 | 9,144.45 | 9,356.00 | 9,144.00 | 9,276.65 | 9,276.65 | 29,497 |
| 01 Apr 2024 | 9,173.70 | 9,215.10 | 9,012.70 | 9,041.05 | 9,041.05 | 12,957 |
| 28 Mar 2024 | 9,204.65 | 9,240.00 | 8,985.20 | 9,144.90 | 9,144.90 | 22,721 |
| 27 Mar 2024 | 8,963.00 | 9,284.65 | 8,925.00 | 9,171.40 | 9,171.40 | 23,660 |
| 26 Mar 2024 | 8,936.15 | 9,015.40 | 8,847.95 | 8,963.00 | 8,963.00 | 21,835 |
| 22 Mar 2024 | 8,690.00 | 9,050.50 | 8,679.95 | 8,935.60 | 8,935.60 | 35,912 |
| 21 Mar 2024 | 8,618.35 | 8,766.00 | 8,586.00 | 8,751.10 | 8,751.10 | 12,920 |
| 20 Mar 2024 | 8,649.95 | 8,781.85 | 8,593.55 | 8,631.65 | 8,631.65 | 24,981 |
| 19 Mar 2024 | 8,529.15 | 8,684.20 | 8,450.00 | 8,654.15 | 8,654.15 | 34,327 |
| 18 Mar 2024 | 8,349.95 | 8,543.10 | 8,298.20 | 8,518.85 | 8,518.85 | 8,768 |
| 15 Mar 2024 | 8,310.55 | 8,435.50 | 8,110.00 | 8,346.20 | 8,346.20 | 14,397 |
| 14 Mar 2024 | 8,230.05 | 8,402.30 | 8,204.90 | 8,380.70 | 8,380.70 | 6,674 |
| 13 Mar 2024 | 8,515.45 | 8,616.00 | 8,299.15 | 8,380.05 | 8,380.05 | 9,457 |
| 12 Mar 2024 | 8,649.60 | 8,699.00 | 8,473.50 | 8,527.05 | 8,527.05 | 15,089 |
| 11 Mar 2024 | 8,980.50 | 9,019.95 | 8,638.60 | 8,667.20 | 8,667.20 | 10,789 |
| 07 Mar 2024 | 8,638.00 | 8,970.00 | 8,503.15 | 8,878.65 | 8,878.65 | 35,189 |
| 06 Mar 2024 | 8,353.25 | 8,684.00 | 8,353.25 | 8,590.90 | 8,590.90 | 37,896 |
| 05 Mar 2024 | 8,179.35 | 8,386.65 | 8,165.55 | 8,351.80 | 8,351.80 | 8,739 |
| 04 Mar 2024 | 8,064.25 | 8,224.25 | 8,064.15 | 8,205.15 | 8,205.15 | 14,270 |
| 01 Mar 2024 | 7,959.00 | 8,090.00 | 7,959.00 | 8,039.00 | 8,039.00 | 9,537 |
| 29 Feb 2024 | 8,049.95 | 8,140.00 | 7,892.00 | 7,910.80 | 7,910.80 | 14,435 |
| 28 Feb 2024 | 8,478.95 | 8,482.10 | 8,070.00 | 8,173.45 | 8,173.45 | 17,624 |
| 27 Feb 2024 | 8,496.80 | 8,496.80 | 8,380.45 | 8,462.40 | 8,462.40 | 7,986 |
| 26 Feb 2024 | 8,465.00 | 8,542.00 | 8,380.00 | 8,447.40 | 8,447.40 | 7,936 |
| 23 Feb 2024 | 8,529.05 | 8,534.60 | 8,402.00 | 8,430.05 | 8,430.05 | 15,333 |
| 22 Feb 2024 | 8,258.70 | 8,541.00 | 8,221.05 | 8,505.30 | 8,505.30 | 11,795 |
| 21 Feb 2024 | 8,310.00 | 8,385.95 | 8,205.00 | 8,229.00 | 8,229.00 | 16,975 |
| 20 Feb 2024 | 8,519.80 | 8,519.80 | 8,241.05 | 8,292.55 | 8,292.55 | 22,740 |
| 19 Feb 2024 | 8,438.15 | 8,650.00 | 8,365.00 | 8,510.50 | 8,510.50 | 37,199 |
| 16 Feb 2024 | 8,172.00 | 8,454.00 | 8,140.15 | 8,325.80 | 8,325.80 | 22,648 |
| 15 Feb 2024 | 8,090.15 | 8,159.60 | 8,044.50 | 8,120.60 | 8,120.60 | 10,049 |
| 14 Feb 2024 | 7,895.00 | 8,134.95 | 7,880.00 | 8,088.10 | 8,088.10 | 10,346 |
| 13 Feb 2024 | 7,830.00 | 7,938.35 | 7,809.25 | 7,916.75 | 7,916.75 | 7,334 |
| 12 Feb 2024 | 7,782.55 | 7,874.95 | 7,768.20 | 7,823.65 | 7,823.65 | 6,322 |
| 09 Feb 2024 | 7,770.05 | 7,790.00 | 7,666.25 | 7,782.55 | 7,782.55 | 9,960 |
| 08 Feb 2024 | 7,723.90 | 7,786.00 | 7,670.00 | 7,759.90 | 7,759.90 | 5,552 |
| 07 Feb 2024 | 7,722.05 | 7,774.15 | 7,666.35 | 7,701.80 | 7,701.80 | 3,879 |
| 06 Feb 2024 | 7,684.30 | 7,745.00 | 7,670.35 | 7,716.85 | 7,716.85 | 7,823 |
| 05 Feb 2024 | 7,750.00 | 7,833.65 | 7,635.40 | 7,660.10 | 7,660.10 | 7,963 |
| 02 Feb 2024 | 7,656.45 | 7,799.50 | 7,656.45 | 7,736.80 | 7,736.80 | 7,346 |
| 01 Feb 2024 | 7,689.25 | 7,764.80 | 7,643.75 | 7,653.85 | 7,653.85 | 10,722 |
| 31 Jan 2024 | 7,566.50 | 7,682.15 | 7,507.25 | 7,663.55 | 7,663.55 | 14,914 |
| 30 Jan 2024 | 7,589.85 | 7,668.75 | 7,542.45 | 7,566.50 | 7,566.50 | 18,287 |
| 29 Jan 2024 | 7,600.00 | 7,639.50 | 7,475.05 | 7,549.10 | 7,549.10 | 13,617 |
| 25 Jan 2024 | 7,374.95 | 7,625.00 | 7,209.20 | 7,596.85 | 7,596.85 | 74,481 |
| 24 Jan 2024 | 7,083.80 | 7,237.25 | 7,033.25 | 7,211.40 | 7,211.40 | 12,021 |
| 23 Jan 2024 | 7,066.00 | 7,210.00 | 6,946.90 | 7,090.60 | 7,090.60 | 52,414 |
| 19 Jan 2024 | 7,159.80 | 7,180.00 | 7,108.75 | 7,136.25 | 7,136.25 | 6,162 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7,099.85 | 7,209.00 | 7,082.00 | 7,165.35 | 7,165.35 | 31,708 |
| 16 Jan 2024 | 7,346.85 | 7,352.65 | 7,242.25 | 7,294.05 | 7,294.05 | 15,754 |
| 15 Jan 2024 | 7,377.85 | 7,419.65 | 7,305.40 | 7,333.25 | 7,333.25 | 20,825 |
| 12 Jan 2024 | 7,374.95 | 7,374.95 | 7,252.65 | 7,300.20 | 7,300.20 | 20,856 |
| 11 Jan 2024 | 7,098.95 | 7,320.00 | 7,076.05 | 7,294.50 | 7,294.50 | 31,486 |
| 10 Jan 2024 | 7,138.65 | 7,138.65 | 7,020.00 | 7,053.05 | 7,053.05 | 25,677 |
| 09 Jan 2024 | 7,420.00 | 7,420.00 | 7,080.00 | 7,093.75 | 7,093.75 | 88,534 |
| 08 Jan 2024 | 7,049.85 | 7,049.85 | 6,975.50 | 6,985.70 | 6,985.70 | 12,788 |
| 05 Jan 2024 | 6,968.70 | 7,088.00 | 6,922.20 | 6,968.15 | 6,968.15 | 12,550 |
| 04 Jan 2024 | 7,001.15 | 7,015.15 | 6,886.85 | 6,918.55 | 6,918.55 | 15,892 |
| 03 Jan 2024 | 6,664.05 | 7,059.75 | 6,603.25 | 6,989.40 | 6,989.40 | 27,403 |
| 02 Jan 2024 | 6,757.95 | 6,757.95 | 6,560.05 | 6,662.50 | 6,662.50 | 6,462 |
| 01 Jan 2024 | 6,821.85 | 6,821.85 | 6,686.00 | 6,700.55 | 6,700.55 | 8,356 |
| 29 Dec 2023 | 6,700.00 | 6,832.75 | 6,668.05 | 6,801.00 | 6,801.00 | 9,158 |
| 28 Dec 2023 | 6,717.85 | 6,737.70 | 6,663.30 | 6,699.90 | 6,699.90 | 9,926 |
| 27 Dec 2023 | 6,475.00 | 6,737.70 | 6,470.15 | 6,718.00 | 6,718.00 | 16,764 |
| 26 Dec 2023 | 6,372.40 | 6,478.80 | 6,370.05 | 6,463.65 | 6,463.65 | 5,731 |
| 22 Dec 2023 | 6,271.00 | 6,385.00 | 6,270.65 | 6,365.80 | 6,365.80 | 10,309 |
| 21 Dec 2023 | 6,270.35 | 6,344.95 | 6,232.35 | 6,246.60 | 6,246.60 | 6,663 |
| 20 Dec 2023 | 6,447.60 | 6,463.95 | 6,351.00 | 6,362.65 | 6,362.65 | 5,454 |
| 19 Dec 2023 | 6,470.05 | 6,470.05 | 6,396.05 | 6,422.25 | 6,422.25 | 2,997 |
| 18 Dec 2023 | 6,270.10 | 6,485.10 | 6,270.10 | 6,450.20 | 6,450.20 | 12,058 |
| 15 Dec 2023 | 6,340.10 | 6,400.00 | 6,255.30 | 6,269.90 | 6,269.90 | 6,121 |
| 14 Dec 2023 | 6,343.30 | 6,360.00 | 6,284.45 | 6,337.15 | 6,337.15 | 55,898 |
| 13 Dec 2023 | 6,281.90 | 6,328.15 | 6,227.00 | 6,318.80 | 6,318.80 | 8,132 |
| 12 Dec 2023 | 6,165.00 | 6,299.40 | 6,152.75 | 6,254.40 | 6,254.40 | 37,316 |
| 11 Dec 2023 | 6,080.30 | 6,149.50 | 6,019.80 | 6,144.60 | 6,144.60 | 4,368 |
| 08 Dec 2023 | 6,092.80 | 6,119.85 | 6,048.20 | 6,073.35 | 6,073.35 | 2,939 |
| 07 Dec 2023 | 6,085.00 | 6,151.00 | 6,061.20 | 6,092.55 | 6,092.55 | 9,363 |
| 06 Dec 2023 | 6,099.90 | 6,099.90 | 5,990.05 | 6,070.90 | 6,070.90 | 14,352 |
| *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.