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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	9,054	9,164	9,164	9,180	9,028	354,121
November 25, 2025	9,025	9,048	9,048	9,145	9,001	482,184
November 24, 2025	8,905	9,007.5	9,007.5	9,049	8,857.5	466,198
November 21, 2025	8,950	8,892	8,892	8,957.5	8,862	320,290
November 19, 2025	8,950	8,884.5	8,884.5	8,975	8,863.5	326,288
November 18, 2025	8,975.5	8,921	8,921	8,999	8,900	276,190
November 17, 2025	8,850	8,945.5	8,945.5	9,025	8,850	457,995
November 14, 2025	8,867.5	8,843	8,843	8,867.5	8,781.5	550,371
November 13, 2025	8,888	8,867.5	8,867.5	8,895.5	8,842	276,001
November 12, 2025	8,935	8,868	8,868	8,935	8,800	439,922
November 11, 2025	8,819	8,895	8,895	8,945	8,726	380,748
November 10, 2025	8,795	8,772	8,772	8,838	8,685.5	992,874
November 07, 2025	8,720	8,721.5	8,721.5	8,749.5	8,605	290,178
November 06, 2025	8,755	8,720.5	8,720.5	8,820.5	8,702.5	326,774
November 04, 2025	8,920	8,751	8,751	8,920	8,713	517,334
November 03, 2025	8,900	8,922.5	8,922.5	8,957.5	8,855	206,987
October 31, 2025	8,939.5	8,892.5	8,892.5	9,051	8,802	261,013
October 30, 2025	9,034	8,923	8,923	9,065	8,904.5	250,532
October 29, 2025	9,090	9,034	9,034	9,090	8,960	226,611
October 28, 2025	9,100	9,057.5	9,057.5	9,130	9,019	459,991
October 27, 2025	9,099.5	9,095.5	9,095.5	9,115	9,055	310,061
October 24, 2025	9,070	9,076.5	9,076.5	9,099	9,012	332,132
October 23, 2025	9,136	9,047	9,047	9,157	9,017	249,420
October 21, 2025	9,159.5	9,118	9,118	9,165	9,081	27,642
October 20, 2025	9,194.5	9,124.5	9,124.5	9,236.5	9,100.5	303,686
October 17, 2025	9,150	9,150.5	9,150.5	9,194.5	9,090.5	465,753
October 16, 2025	9,030	9,151.5	9,151.5	9,177	9,022	334,620

Bajaj Auto Limited (BAJAJ-AUTO.NS) NSE