Canada markets closed

Bajaj Auto Limited (BAJAJ-AUTO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
9,082.45+115.30 (+1.29%)
At close: 03:29PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20248,981.659,127.058,925.009,082.459,082.453,509
May 30, 20249,072.009,145.808,935.058,967.158,967.155,016
May 29, 20248,900.409,135.008,900.409,066.709,066.706,400
May 28, 20249,000.109,015.008,919.558,986.108,986.105,254
May 27, 20248,981.409,067.008,888.009,000.109,000.1011,643
May 24, 20248,970.159,020.908,870.658,951.608,951.6021,637
May 23, 20248,826.858,984.858,759.558,967.408,967.405,733
May 22, 20248,821.058,843.458,737.308,804.808,804.802,774
May 21, 20248,810.008,859.008,780.008,818.758,818.753,546
May 17, 20248,881.158,951.258,766.008,779.408,779.408,677
May 16, 20248,989.958,989.958,712.008,874.858,874.857,714
May 15, 20249,068.759,120.008,880.008,903.008,903.007,841
May 14, 20248,960.559,089.108,888.009,068.109,068.107,623
May 13, 20249,000.509,020.008,867.058,993.858,993.857,746
May 10, 20248,929.109,045.008,902.708,983.158,983.1510,847
May 09, 20248,760.059,000.008,760.058,845.258,845.2518,340
May 08, 20248,674.858,780.008,591.308,750.708,750.7011,254
May 07, 20249,064.659,085.008,641.558,678.608,678.608,805
May 06, 20249,199.959,199.958,813.059,048.659,048.657,281
May 03, 20249,115.859,252.509,080.009,098.759,098.7512,391
May 02, 20248,934.959,142.008,823.759,103.809,103.8026,872
Apr 30, 20248,808.758,964.608,800.008,907.758,907.758,009
Apr 29, 20248,965.958,992.208,734.858,759.808,759.807,763
Apr 26, 20248,730.408,989.008,730.408,965.508,965.5025,029
Apr 25, 20248,691.708,768.358,643.108,738.658,738.6510,108
Apr 24, 20248,821.058,870.008,663.658,682.908,682.908,408
Apr 23, 20248,874.308,874.308,760.008,792.758,792.758,389
Apr 22, 20248,910.558,910.558,748.058,792.608,792.6012,831
Apr 19, 20249,094.509,094.508,700.058,795.458,795.4542,951
Apr 18, 20248,979.359,125.008,955.059,017.759,017.7514,547
Apr 16, 20248,951.009,026.308,787.008,918.708,918.707,000
Apr 15, 20248,700.059,174.958,700.058,995.808,995.8014,248
Apr 12, 20248,989.409,117.708,929.059,070.709,070.707,211
Apr 10, 20249,025.609,048.108,905.009,003.009,003.005,217
Apr 09, 20249,045.659,130.458,940.008,977.658,977.655,078
Apr 08, 20249,015.059,087.008,952.259,028.409,028.407,611
Apr 05, 20249,142.259,142.259,000.059,008.659,008.656,747
Apr 04, 20249,103.009,179.158,986.209,142.259,142.2513,360
Apr 03, 20249,264.959,264.959,065.559,079.159,079.1512,090
Apr 02, 20249,144.459,356.009,144.009,276.659,276.6529,497
Apr 01, 20249,173.709,215.109,012.709,041.059,041.0512,957
Mar 28, 20249,204.659,240.008,985.209,144.909,144.9022,721
Mar 27, 20248,963.009,284.658,925.009,171.409,171.4023,660
Mar 26, 20248,936.159,015.408,847.958,963.008,963.0021,835
Mar 22, 20248,690.009,050.508,679.958,935.608,935.6035,912
Mar 21, 20248,618.358,766.008,586.008,751.108,751.1012,920
Mar 20, 20248,649.958,781.858,593.558,631.658,631.6524,981
Mar 19, 20248,529.158,684.208,450.008,654.158,654.1534,327
Mar 18, 20248,349.958,543.108,298.208,518.858,518.858,768
Mar 15, 20248,310.558,435.508,110.008,346.208,346.2014,397
Mar 14, 20248,230.058,402.308,204.908,380.708,380.706,674
Mar 13, 20248,515.458,616.008,299.158,380.058,380.059,457
Mar 12, 20248,649.608,699.008,473.508,527.058,527.0515,089
Mar 11, 20248,980.509,019.958,638.608,667.208,667.2010,789
Mar 07, 20248,638.008,970.008,503.158,878.658,878.6535,189
Mar 06, 20248,353.258,684.008,353.258,590.908,590.9037,896
Mar 05, 20248,179.358,386.658,165.558,351.808,351.808,739
Mar 04, 20248,064.258,224.258,064.158,205.158,205.1514,270
Mar 01, 20247,959.008,090.007,959.008,039.008,039.009,537
Feb 29, 20248,049.958,140.007,892.007,910.807,910.8014,435
Feb 28, 20248,478.958,482.108,070.008,173.458,173.4517,624
Feb 27, 20248,496.808,496.808,380.458,462.408,462.407,986
Feb 26, 20248,465.008,542.008,380.008,447.408,447.407,936
Feb 23, 20248,529.058,534.608,402.008,430.058,430.0515,333
Feb 22, 20248,258.708,541.008,221.058,505.308,505.3011,795
Feb 21, 20248,310.008,385.958,205.008,229.008,229.0016,975
Feb 20, 20248,519.808,519.808,241.058,292.558,292.5522,740
Feb 19, 20248,438.158,650.008,365.008,510.508,510.5037,199
Feb 16, 20248,172.008,454.008,140.158,325.808,325.8022,648
Feb 15, 20248,090.158,159.608,044.508,120.608,120.6010,049
Feb 14, 20247,895.008,134.957,880.008,088.108,088.1010,346
Feb 13, 20247,830.007,938.357,809.257,916.757,916.757,334
Feb 12, 20247,782.557,874.957,768.207,823.657,823.656,322
Feb 09, 20247,770.057,790.007,666.257,782.557,782.559,960
Feb 08, 20247,723.907,786.007,670.007,759.907,759.905,552
Feb 07, 20247,722.057,774.157,666.357,701.807,701.803,879
Feb 06, 20247,684.307,745.007,670.357,716.857,716.857,823
Feb 05, 20247,750.007,833.657,635.407,660.107,660.107,963
Feb 02, 20247,656.457,799.507,656.457,736.807,736.807,346
Feb 01, 20247,689.257,764.807,643.757,653.857,653.8510,722
Jan 31, 20247,566.507,682.157,507.257,663.557,663.5514,914
Jan 30, 20247,589.857,668.757,542.457,566.507,566.5018,287
Jan 29, 20247,600.007,639.507,475.057,549.107,549.1013,617
Jan 25, 20247,374.957,625.007,209.207,596.857,596.8574,481
Jan 24, 20247,083.807,237.257,033.257,211.407,211.4012,021
Jan 23, 20247,066.007,210.006,946.907,090.607,090.6052,414
Jan 19, 20247,159.807,180.007,108.757,136.257,136.256,162
Jan 18, 2024------
Jan 17, 20247,099.857,209.007,082.007,165.357,165.3531,708
Jan 16, 20247,346.857,352.657,242.257,294.057,294.0515,754
Jan 15, 20247,377.857,419.657,305.407,333.257,333.2520,825
Jan 12, 20247,374.957,374.957,252.657,300.207,300.2020,856
Jan 11, 20247,098.957,320.007,076.057,294.507,294.5031,486
Jan 10, 20247,138.657,138.657,020.007,053.057,053.0525,677
Jan 09, 20247,420.007,420.007,080.007,093.757,093.7588,534
Jan 08, 20247,049.857,049.856,975.506,985.706,985.7012,788
Jan 05, 20246,968.707,088.006,922.206,968.156,968.1512,550
Jan 04, 20247,001.157,015.156,886.856,918.556,918.5515,892
Jan 03, 20246,664.057,059.756,603.256,989.406,989.4027,403
Jan 02, 20246,757.956,757.956,560.056,662.506,662.506,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...