Bajaj Auto Limited (BOM:532977)
India
· Delayed Price · Currency is INR 9,107.85
+20.35 (0.22%)
At close: Dec 5, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,069.95 | 9,130.00 | 9,046.00 | 9,107.85 | 9,107.85 | 0.22% | 22,026 |
| Dec 4, 2025 | 9,023.25 | 9,100.00 | 8,985.70 | 9,087.50 | 9,087.50 | 0.92% | 9,381 |
| Dec 3, 2025 | 9,122.95 | 9,122.95 | 8,952.30 | 9,004.35 | 9,004.35 | -0.89% | 28,699 |
| Dec 2, 2025 | 9,092.50 | 9,137.15 | 8,990.00 | 9,085.30 | 9,085.30 | -0.08% | 8,882 |
| Dec 1, 2025 | 9,095.15 | 9,189.15 | 9,057.30 | 9,092.90 | 9,092.90 | 0.20% | 20,204 |
| Nov 28, 2025 | 9,020.35 | 9,090.00 | 8,920.05 | 9,075.15 | 9,075.15 | 0.60% | 5,570 |
| Nov 27, 2025 | 9,199.00 | 9,250.00 | 8,994.40 | 9,021.35 | 9,021.35 | -1.56% | 103,286 |
| Nov 26, 2025 | 9,050.00 | 9,180.00 | 9,033.90 | 9,164.30 | 9,164.30 | 1.31% | 9,139 |
| Nov 25, 2025 | 9,020.00 | 9,142.00 | 9,005.45 | 9,046.10 | 9,046.10 | 0.45% | 9,547 |
| Nov 24, 2025 | 8,989.40 | 9,049.00 | 8,873.70 | 9,005.45 | 9,005.45 | 1.36% | 8,859 |
| Nov 21, 2025 | 8,979.00 | 8,979.00 | 8,863.80 | 8,884.55 | 8,884.55 | -1.10% | 15,731 |
| Nov 20, 2025 | 8,974.05 | 9,001.00 | 8,890.00 | 8,983.75 | 8,983.75 | 1.17% | 6,142 |
| Nov 19, 2025 | 8,977.55 | 8,977.55 | 8,867.00 | 8,880.20 | 8,880.20 | -0.39% | 9,701 |
| Nov 18, 2025 | 8,957.25 | 8,998.15 | 8,899.00 | 8,914.75 | 8,914.75 | -0.47% | 8,281 |
| Nov 17, 2025 | 8,838.85 | 9,025.00 | 8,838.85 | 8,957.10 | 8,957.10 | 1.36% | 10,263 |
| Nov 14, 2025 | 8,867.70 | 8,867.70 | 8,783.50 | 8,837.05 | 8,837.05 | -0.35% | 78,660 |
| Nov 13, 2025 | 8,923.00 | 8,923.00 | 8,837.95 | 8,867.65 | 8,867.65 | 0.01% | 13,311 |
| Nov 12, 2025 | 8,925.15 | 8,935.95 | 8,797.70 | 8,867.05 | 8,867.05 | -0.39% | 17,846 |
| Nov 11, 2025 | 8,832.90 | 8,945.00 | 8,725.00 | 8,901.55 | 8,901.55 | 1.49% | 8,611 |
| Nov 10, 2025 | 8,734.75 | 8,838.65 | 8,688.40 | 8,770.80 | 8,770.80 | 0.53% | 20,622 |
| Nov 7, 2025 | 8,705.05 | 8,748.00 | 8,606.00 | 8,724.20 | 8,724.20 | 0.09% | 5,431 |
| Nov 6, 2025 | 8,767.10 | 8,819.00 | 8,701.00 | 8,716.30 | 8,716.30 | -0.35% | 3,794 |
| Nov 4, 2025 | 8,890.80 | 8,900.05 | 8,715.00 | 8,747.15 | 8,747.15 | -1.99% | 20,708 |
| Nov 3, 2025 | 8,904.25 | 8,956.15 | 8,860.00 | 8,924.50 | 8,924.50 | 0.34% | 5,260 |
| Oct 31, 2025 | 8,902.65 | 9,050.00 | 8,809.00 | 8,893.90 | 8,893.90 | -0.33% | 8,678 |
| Oct 30, 2025 | 9,035.00 | 9,062.45 | 8,907.50 | 8,923.00 | 8,923.00 | -1.22% | 4,504 |
| Oct 29, 2025 | 9,056.30 | 9,079.00 | 8,965.00 | 9,032.75 | 9,032.75 | -0.25% | 3,301 |
| Oct 28, 2025 | 9,087.00 | 9,128.50 | 9,022.60 | 9,055.30 | 9,055.30 | -0.45% | 14,597 |
| Oct 27, 2025 | 9,100.00 | 9,121.95 | 9,055.45 | 9,096.40 | 9,096.40 | 0.15% | 28,111 |
| Oct 24, 2025 | 9,050.25 | 9,101.45 | 9,011.25 | 9,083.00 | 9,083.00 | 0.47% | 15,504 |
| Oct 23, 2025 | 9,158.30 | 9,158.30 | 9,020.00 | 9,040.25 | 9,040.25 | -0.76% | 16,786 |
| Oct 21, 2025 | 9,120.10 | 9,166.40 | 9,076.00 | 9,109.70 | 9,109.70 | -0.27% | 4,131 |
| Oct 20, 2025 | 9,161.45 | 9,223.75 | 9,102.90 | 9,134.70 | 9,134.70 | -0.17% | 24,414 |
| Oct 17, 2025 | 9,159.65 | 9,193.95 | 9,091.05 | 9,150.50 | 9,150.50 | 0.01% | 13,176 |
| Oct 16, 2025 | 9,008.10 | 9,180.00 | 9,008.10 | 9,149.40 | 9,149.40 | 1.63% | 21,569 |
| Oct 15, 2025 | 9,105.00 | 9,180.70 | 8,954.45 | 9,002.55 | 9,002.55 | -1.09% | 11,035 |
| Oct 14, 2025 | 9,141.05 | 9,141.05 | 9,027.30 | 9,101.90 | 9,101.90 | 0.34% | 21,417 |
| Oct 13, 2025 | 8,938.00 | 9,083.20 | 8,920.95 | 9,071.25 | 9,071.25 | 1.39% | 18,679 |
| Oct 10, 2025 | 8,792.05 | 8,957.00 | 8,780.00 | 8,947.25 | 8,947.25 | 1.55% | 11,156 |
| Oct 9, 2025 | 8,809.80 | 8,820.75 | 8,701.30 | 8,811.10 | 8,811.10 | 0.24% | 5,189 |
| Oct 8, 2025 | 8,900.85 | 8,909.75 | 8,757.00 | 8,790.35 | 8,790.35 | -1.28% | 5,712 |
| Oct 7, 2025 | 8,795.00 | 8,914.45 | 8,787.70 | 8,903.90 | 8,903.90 | 1.25% | 10,869 |
| Oct 6, 2025 | 8,705.00 | 8,807.75 | 8,648.80 | 8,794.30 | 8,794.30 | 1.25% | 9,373 |
| Oct 3, 2025 | 8,637.60 | 8,697.20 | 8,490.10 | 8,685.75 | 8,685.75 | 0.78% | 8,484 |
| Oct 1, 2025 | 8,719.25 | 8,844.00 | 8,584.35 | 8,618.70 | 8,618.70 | -0.66% | 19,191 |
| Sep 30, 2025 | 8,798.75 | 8,798.75 | 8,637.65 | 8,675.85 | 8,675.85 | -0.52% | 6,442 |
| Sep 29, 2025 | 8,708.15 | 8,826.00 | 8,675.00 | 8,720.95 | 8,720.95 | 0.15% | 7,466 |
| Sep 26, 2025 | 8,821.35 | 8,879.95 | 8,668.25 | 8,707.90 | 8,707.90 | -1.49% | 4,947 |
| Sep 25, 2025 | 8,820.00 | 8,909.30 | 8,760.00 | 8,840.05 | 8,840.05 | 0.12% | 4,232 |
| Sep 24, 2025 | 9,012.85 | 9,012.85 | 8,803.05 | 8,829.25 | 8,829.25 | -1.67% | 5,605 |