Canada markets close in 14 minutes

Bajaj Auto Limited (BAJAJ-AUTO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
8,981.80+134.95 (+1.53%)
At close: 03:29PM IST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20248,950.009,047.958,906.508,981.808,981.80482,748
May 09, 20248,800.009,007.458,786.358,846.858,846.85645,689
May 08, 20248,651.008,785.358,592.808,749.408,749.40451,581
May 07, 20249,055.159,074.958,642.558,677.908,677.90588,285
May 06, 20249,120.009,185.758,810.559,052.559,052.55458,431
May 03, 20249,170.009,258.609,064.359,105.609,105.60396,042
May 02, 20248,944.009,146.458,826.109,110.659,110.65638,239
Apr 30, 20248,799.408,966.008,795.008,903.658,903.65360,403
Apr 29, 20248,974.308,989.808,729.008,760.108,760.10299,443
Apr 26, 20248,747.308,994.958,734.558,974.308,974.30521,344
Apr 25, 20248,697.008,770.008,641.408,734.908,734.90524,667
Apr 24, 20248,819.908,869.008,680.008,697.108,697.10319,824
Apr 23, 20248,845.008,861.508,761.008,795.808,795.80295,346
Apr 22, 20248,884.008,884.008,745.008,795.758,795.75323,734
Apr 19, 20249,075.059,090.008,700.058,804.508,804.501,385,007
Apr 18, 20248,967.909,129.008,950.009,021.309,021.30819,240
Apr 16, 20248,948.009,029.458,784.108,919.158,919.15487,529
Apr 15, 20249,059.109,177.708,945.008,997.058,997.05386,707
Apr 12, 20248,949.059,119.008,930.009,064.859,064.85480,474
Apr 10, 20249,034.809,049.808,901.359,005.559,005.55319,824
Apr 09, 20249,090.009,132.708,936.408,978.908,978.90237,944
Apr 08, 20249,049.009,090.008,951.309,030.509,030.50376,197
Apr 05, 20249,130.009,130.009,000.509,009.509,009.50356,305
Apr 04, 20249,139.009,181.758,988.059,146.159,146.15617,929
Apr 03, 20249,248.959,248.959,065.209,080.459,080.45453,210
Apr 02, 20249,150.009,357.959,139.509,276.109,276.10803,845
Apr 01, 20249,194.809,211.609,013.109,042.159,042.15419,820
Mar 28, 20249,162.509,243.608,980.059,148.159,148.15847,202
Mar 27, 20248,959.009,287.808,926.709,162.509,162.501,034,030
Mar 26, 20248,945.259,020.008,851.058,960.558,960.55534,067
Mar 22, 20248,700.059,050.008,682.008,945.258,945.25851,210
Mar 21, 20248,608.208,770.008,585.008,750.608,750.60720,691
Mar 20, 20248,640.008,784.008,562.008,635.608,635.60790,885
Mar 19, 20248,500.008,687.908,442.558,640.208,640.20673,456
Mar 18, 20248,343.008,547.158,294.208,521.808,521.80367,524
Mar 15, 20248,384.808,432.108,110.008,350.708,350.70676,870
Mar 14, 20248,330.508,400.008,202.058,383.558,383.55392,634
Mar 13, 20248,527.708,617.208,296.958,384.908,384.90430,048
Mar 12, 20248,636.958,699.958,475.258,527.708,527.70324,864
Mar 11, 20249,023.459,025.008,630.008,659.408,659.40631,957
Mar 07, 20248,638.008,972.858,500.058,879.058,879.051,243,547
Mar 06, 20248,369.708,681.158,364.008,605.808,605.80959,543
Mar 05, 20248,160.058,388.008,160.058,351.758,351.75615,117
Mar 04, 20248,068.758,225.008,046.658,207.308,207.30410,053
Mar 01, 20247,955.008,094.007,945.308,040.058,040.05399,007
Feb 29, 20247,997.408,143.507,890.007,909.357,909.351,042,536
Feb 28, 20248,470.008,486.658,071.858,188.658,188.65537,728
Feb 27, 20248,460.008,490.008,383.508,463.508,463.50392,445
Feb 26, 20248,458.808,547.958,375.008,448.008,448.00345,968
Feb 23, 20248,497.508,531.008,401.058,436.958,436.95340,749
Feb 22, 20248,260.008,550.008,220.008,498.458,498.45548,486
Feb 21, 20248,300.008,376.858,205.008,232.258,232.25439,817
Feb 20, 20248,505.008,505.008,238.708,295.208,295.20547,082
Feb 19, 20248,400.008,650.008,361.108,509.708,509.701,044,959
Feb 16, 20248,185.858,455.458,137.108,325.058,325.05938,756
Feb 15, 20248,120.608,156.858,045.308,123.058,123.05394,525
Feb 14, 20247,899.008,136.857,880.008,083.308,083.30513,900
Feb 13, 20247,830.007,935.157,811.957,917.407,917.40258,767
Feb 12, 20247,775.007,874.207,766.057,829.957,829.95219,911
Feb 09, 20247,778.807,790.507,669.007,784.857,784.85173,555
Feb 08, 20247,729.007,783.457,668.157,757.257,757.25282,537
Feb 07, 20247,745.007,777.807,665.607,701.907,701.90159,783
Feb 06, 20247,675.007,747.707,670.607,720.407,720.40131,992
Feb 05, 20247,800.007,838.007,633.507,658.257,658.25252,401
Feb 02, 20247,675.007,797.507,665.607,738.207,738.20197,720
Feb 01, 20247,680.007,765.007,636.357,655.757,655.75394,564
Jan 31, 20247,566.407,686.007,515.107,667.557,667.55336,874
Jan 30, 20247,574.907,660.007,543.657,566.407,566.40266,287
Jan 29, 20247,594.007,640.007,480.007,548.807,548.80457,853
Jan 25, 20247,360.007,625.157,210.007,597.507,597.502,065,788
Jan 24, 20247,075.107,237.007,028.207,212.857,212.85467,134
Jan 23, 20247,075.007,210.006,936.557,095.907,095.90953,921
Jan 19, 20247,138.807,180.007,105.007,136.557,136.55327,976
Jan 18, 20247,148.007,189.257,071.157,083.607,083.60557,084
Jan 17, 20247,112.007,210.007,081.007,165.957,165.95619,338
Jan 16, 20247,339.007,356.157,244.007,293.957,293.95272,181
Jan 15, 20247,301.957,301.957,301.957,301.957,301.95-
Jan 12, 20247,360.007,360.957,252.007,301.957,301.95434,753
Jan 11, 20247,090.007,324.907,075.007,298.857,298.851,031,594
Jan 10, 20247,125.007,139.957,020.007,053.757,053.75721,432
Jan 09, 20247,341.007,399.007,075.907,093.907,093.902,125,908
Jan 08, 20247,018.957,049.856,961.506,983.856,983.85312,733
Jan 05, 20246,950.007,084.006,920.506,978.506,978.50659,306
Jan 04, 20247,025.007,028.956,887.006,922.156,922.15619,987
Jan 03, 20246,644.057,059.856,604.006,986.506,986.501,256,275
Jan 02, 20246,711.006,736.806,560.956,665.056,665.05361,379
Jan 01, 20246,770.006,795.506,682.056,701.106,701.10253,274
Dec 29, 20236,729.956,833.956,666.006,797.256,797.25345,626
Dec 28, 20236,709.656,738.656,666.006,703.306,703.30406,228
Dec 27, 20236,470.006,740.256,465.206,709.656,709.651,017,894
Dec 26, 20236,379.856,475.006,370.056,464.556,464.55302,139
Dec 22, 20236,288.006,395.006,264.256,372.106,372.10237,213
Dec 21, 20236,333.206,345.006,232.006,246.356,246.35397,717
Dec 20, 20236,434.006,466.006,350.006,364.456,364.45385,863
Dec 19, 20236,470.006,470.256,395.906,419.006,419.00377,109
Dec 18, 20236,275.206,486.756,262.156,465.706,465.70851,061
Dec 15, 20236,368.956,402.106,256.156,275.206,275.20553,522
Dec 14, 20236,325.006,360.006,284.206,334.856,334.85419,212
Dec 13, 20236,259.906,329.006,224.356,316.106,316.10373,989
Dec 12, 20236,164.006,299.956,149.956,254.206,254.20810,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...