Bajaj Auto Limited - BAJAJ-AUTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,725	9,807	9,807	9,823	9,670.5	291,081
February 19, 2026	9,991	9,729	9,729	10,059.5	9,701	310,761
February 18, 2026	9,826.5	9,980	9,980	10,009	9,804.5	334,455
February 17, 2026	9,651	9,826.5	9,826.5	9,869	9,632.5	159,115
February 16, 2026	9,710	9,697.5	9,697.5	9,774.5	9,643	88,329
February 13, 2026	9,800.5	9,760	9,760	9,900.5	9,720	120,701
February 12, 2026	9,876.5	9,840	9,840	9,930	9,809.5	372,062
February 11, 2026	9,818	9,869.5	9,869.5	9,905.5	9,796	324,008
February 10, 2026	9,605	9,774	9,774	9,833.5	9,582.5	347,018
February 09, 2026	9,598	9,590	9,590	9,626.5	9,505	171,049
February 06, 2026	9,620	9,518.5	9,518.5	9,668	9,471.5	198,789
February 05, 2026	9,640	9,647	9,647	9,679	9,600	155,663
February 04, 2026	9,594	9,639	9,639	9,725	9,529.5	200,995
February 03, 2026	9,933	9,595.5	9,595.5	9,941	9,515	573,389
February 02, 2026	9,454.5	9,496.5	9,496.5	9,523	9,250.5	327,259
February 01, 2026	9,788.5	9,499.5	9,499.5	9,855	9,175.5	504,289
January 30, 2026	9,497	9,597.5	9,597.5	9,626	9,382.5	283,660
January 29, 2026	9,475	9,512	9,512	9,533	9,381.5	390,096
January 28, 2026	9,500	9,433.5	9,433.5	9,533.5	9,250	342,407
January 27, 2026	9,422	9,492	9,492	9,506	9,330	302,065
January 23, 2026	9,390	9,413.5	9,413.5	9,548	9,335	204,210
January 22, 2026	9,225	9,370	9,370	9,391.5	9,185.5	193,757
January 21, 2026	9,150	9,179	9,179	9,255	9,072	323,104
January 20, 2026	9,468	9,180	9,180	9,468	9,155	385,291
January 19, 2026	9,489	9,429.5	9,429.5	9,489	9,393.5	403,449
January 16, 2026	9,540	9,489	9,489	9,616.5	9,389.5	528,459
January 14, 2026	9,576	9,579.5	9,579.5	9,610	9,494	335,207
January 13, 2026	9,506	9,554	9,554	9,576.5	9,458.5	229,215
January 12, 2026	9,562.5	9,491	9,491	9,588.5	9,360	332,453
January 09, 2026	9,760.5	9,562.5	9,562.5	9,830	9,538	250,983
January 08, 2026	9,799.5	9,760.5	9,760.5	9,888	9,725	534,086
January 07, 2026	9,668	9,789.5	9,789.5	9,807	9,608	334,802
January 06, 2026	9,575	9,661	9,661	9,783.5	9,543	503,002
January 05, 2026	9,520	9,497.5	9,497.5	9,684	9,465	304,245
January 02, 2026	9,550	9,502.5	9,502.5	9,633	9,310.5	733,651
January 01, 2026	9,365	9,558	9,558	9,585	9,318.5	306,936
December 31, 2025	9,320	9,343	9,343	9,398	9,296.5	319,867
December 30, 2025	9,087	9,282	9,282	9,299	9,025.5	464,893
December 29, 2025	9,069.5	9,080	9,080	9,127	9,055.5	210,908
December 26, 2025	9,182.5	9,064.5	9,064.5	9,185.5	9,052	105,815
December 24, 2025	9,100	9,170	9,170	9,194.5	9,070	167,719
December 23, 2025	9,184	9,099	9,099	9,184	9,080	215,559
December 22, 2025	9,010	9,164	9,164	9,185	8,997.5	377,385
December 19, 2025	8,830.5	9,002	9,002	9,011	8,827	215,196
December 18, 2025	8,891	8,831	8,831	8,891	8,735	338,487
December 17, 2025	9,008	8,895	8,895	9,009	8,859	256,364
December 16, 2025	8,940	9,008	9,008	9,028	8,891	278,902
December 15, 2025	9,040	8,940	8,940	9,042.5	8,884	507,849
December 12, 2025	9,065	9,015	9,015	9,089.5	8,960	356,060
December 11, 2025	8,991	9,053.5	9,053.5	9,084	8,961	136,156
December 10, 2025	8,961	8,991	8,991	9,001.5	8,904	307,300
December 09, 2025	8,990	8,961	8,961	9,034.5	8,880	373,015
December 08, 2025	9,115	9,026	9,026	9,124.5	8,956.5	299,426
December 05, 2025	9,054	9,109	9,109	9,130	9,045.5	279,893
December 04, 2025	9,005	9,085	9,085	9,095	8,988	275,599
December 03, 2025	9,085.5	9,000.5	9,000.5	9,105	8,950	412,081
December 02, 2025	9,100	9,085.5	9,085.5	9,142	8,988	319,833
December 01, 2025	9,129	9,096	9,096	9,189.5	9,055.5	449,503
November 28, 2025	9,031	9,073.5	9,073.5	9,106	8,922	432,486
November 27, 2025	9,194	9,022.5	9,022.5	9,254.5	8,996	602,295

Bajaj Auto Limited (BAJAJ-AUTO.NS) NSE