Bajaj Auto Limited (NSE:BAJAJ_AUTO)
India
· Delayed Price · Currency is INR 8,702.00
-140.50 (-1.59%)
At close: Sep 26, 2025
Bajaj Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,830.00 | 8,880.00 | 8,668.00 | 8,702.00 | 8,702.00 | -1.59% | 335,841 |
| Sep 25, 2025 | 8,821.00 | 8,910.00 | 8,758.00 | 8,842.50 | 8,842.50 | 0.04% | 441,002 |
| Sep 24, 2025 | 8,990.00 | 8,999.00 | 8,804.00 | 8,839.00 | 8,839.00 | -1.62% | 240,914 |
| Sep 23, 2025 | 9,079.00 | 9,225.00 | 8,950.00 | 8,984.50 | 8,984.50 | -0.77% | 451,186 |
| Sep 22, 2025 | 8,971.50 | 9,195.00 | 8,959.50 | 9,054.50 | 9,054.50 | 0.93% | 525,239 |
| Sep 19, 2025 | 9,050.00 | 9,063.50 | 8,950.50 | 8,971.50 | 8,971.50 | -1.14% | 467,648 |
| Sep 18, 2025 | 9,099.50 | 9,115.00 | 9,025.00 | 9,075.00 | 9,075.00 | -0.10% | 183,574 |
| Sep 17, 2025 | 9,076.50 | 9,136.00 | 9,070.00 | 9,084.00 | 9,084.00 | 0.13% | 172,732 |
| Sep 16, 2025 | 9,032.00 | 9,099.00 | 9,020.00 | 9,072.50 | 9,072.50 | 0.53% | 219,134 |
| Sep 15, 2025 | 9,026.50 | 9,091.50 | 8,964.00 | 9,025.00 | 9,025.00 | 0.28% | 325,549 |
| Sep 12, 2025 | 9,115.00 | 9,205.00 | 8,979.50 | 8,999.50 | 8,999.50 | -1.25% | 481,492 |
| Sep 11, 2025 | 9,243.50 | 9,243.50 | 9,075.00 | 9,113.50 | 9,113.50 | -1.41% | 472,941 |
| Sep 10, 2025 | 9,425.00 | 9,440.00 | 9,180.00 | 9,244.00 | 9,244.00 | -1.48% | 454,231 |
| Sep 9, 2025 | 9,390.50 | 9,428.50 | 9,236.50 | 9,383.00 | 9,383.00 | -0.54% | 505,482 |
| Sep 8, 2025 | 9,102.00 | 9,490.00 | 9,073.00 | 9,433.50 | 9,433.50 | 3.84% | 713,087 |
| Sep 5, 2025 | 9,117.00 | 9,172.00 | 9,053.00 | 9,084.50 | 9,084.50 | 0.15% | 231,190 |
| Sep 4, 2025 | 9,350.00 | 9,353.50 | 9,046.50 | 9,071.00 | 9,071.00 | -0.49% | 652,617 |
| Sep 3, 2025 | 9,052.00 | 9,129.50 | 8,992.00 | 9,116.00 | 9,116.00 | 0.95% | 322,758 |
| Sep 2, 2025 | 8,970.00 | 9,109.50 | 8,926.00 | 9,030.50 | 9,030.50 | 0.71% | 548,186 |
| Sep 1, 2025 | 8,665.00 | 9,037.50 | 8,665.00 | 8,967.00 | 8,967.00 | 3.89% | 658,701 |
| Aug 29, 2025 | 8,714.00 | 8,730.00 | 8,571.50 | 8,631.50 | 8,631.50 | -0.67% | 344,340 |
| Aug 28, 2025 | 8,798.00 | 8,798.00 | 8,661.00 | 8,689.50 | 8,689.50 | -0.02% | 394,657 |
| Aug 26, 2025 | 8,730.00 | 8,825.00 | 8,646.00 | 8,691.50 | 8,691.50 | -0.67% | 778,390 |
| Aug 25, 2025 | 8,750.00 | 8,764.00 | 8,633.50 | 8,750.50 | 8,750.50 | 0.82% | 360,880 |
| Aug 22, 2025 | 8,684.50 | 8,715.00 | 8,581.00 | 8,679.50 | 8,679.50 | -0.06% | 369,875 |
| Aug 21, 2025 | 8,835.00 | 8,869.00 | 8,630.00 | 8,684.50 | 8,684.50 | -1.62% | 510,564 |
| Aug 20, 2025 | 8,794.50 | 8,872.50 | 8,763.50 | 8,827.50 | 8,827.50 | 0.36% | 490,202 |
| Aug 19, 2025 | 8,609.00 | 8,856.00 | 8,586.00 | 8,795.50 | 8,795.50 | 2.41% | 1,052,384 |
| Aug 18, 2025 | 8,400.00 | 8,629.50 | 8,400.00 | 8,588.50 | 8,588.50 | 4.57% | 995,976 |
| Aug 14, 2025 | 8,250.00 | 8,280.00 | 8,198.00 | 8,213.50 | 8,213.50 | -0.42% | 364,270 |
| Aug 13, 2025 | 8,214.50 | 8,309.50 | 8,189.00 | 8,248.50 | 8,248.50 | 0.63% | 367,519 |
| Aug 12, 2025 | 8,275.50 | 8,321.50 | 8,180.00 | 8,196.50 | 8,196.50 | -0.95% | 184,529 |
| Aug 11, 2025 | 8,235.00 | 8,300.00 | 8,132.50 | 8,275.00 | 8,275.00 | 0.62% | 180,274 |
| Aug 8, 2025 | 8,229.00 | 8,277.00 | 8,185.00 | 8,224.00 | 8,224.00 | -0.06% | 282,679 |
| Aug 7, 2025 | 8,070.00 | 8,249.00 | 7,858.50 | 8,229.00 | 8,229.00 | 0.62% | 456,168 |
| Aug 6, 2025 | 8,269.00 | 8,269.00 | 8,120.00 | 8,178.50 | 8,178.50 | -0.63% | 515,934 |
| Aug 5, 2025 | 8,176.00 | 8,236.50 | 8,130.00 | 8,230.50 | 8,230.50 | 0.53% | 194,083 |
| Aug 4, 2025 | 8,044.50 | 8,205.00 | 8,044.50 | 8,187.50 | 8,187.50 | 1.78% | 221,221 |
| Aug 1, 2025 | 8,008.00 | 8,091.00 | 7,951.50 | 8,044.50 | 8,044.50 | 0.46% | 329,818 |
| Jul 31, 2025 | 7,990.00 | 8,094.00 | 7,930.50 | 8,008.00 | 8,008.00 | -0.44% | 297,025 |
| Jul 30, 2025 | 8,090.50 | 8,132.50 | 8,025.00 | 8,043.50 | 8,043.50 | -1.03% | 222,804 |
| Jul 29, 2025 | 8,089.50 | 8,146.00 | 8,056.00 | 8,127.50 | 8,127.50 | 0.47% | 209,998 |
| Jul 28, 2025 | 8,075.50 | 8,158.00 | 8,075.00 | 8,089.50 | 8,089.50 | 0.17% | 232,171 |
| Jul 25, 2025 | 8,275.00 | 8,280.00 | 8,044.50 | 8,075.50 | 8,075.50 | -2.57% | 554,118 |
| Jul 24, 2025 | 8,409.50 | 8,435.00 | 8,276.00 | 8,288.50 | 8,288.50 | -1.29% | 298,692 |
| Jul 23, 2025 | 8,313.50 | 8,405.00 | 8,290.50 | 8,397.00 | 8,397.00 | 1.23% | 194,644 |
| Jul 22, 2025 | 8,470.00 | 8,470.00 | 8,277.00 | 8,295.00 | 8,295.00 | -1.70% | 302,466 |
| Jul 21, 2025 | 8,306.00 | 8,450.00 | 8,306.00 | 8,438.50 | 8,438.50 | 1.09% | 253,964 |
| Jul 18, 2025 | 8,305.00 | 8,365.00 | 8,305.00 | 8,347.50 | 8,347.50 | 0.21% | 268,313 |
| Jul 17, 2025 | 8,278.50 | 8,355.00 | 8,262.50 | 8,330.00 | 8,330.00 | 0.33% | 249,880 |