Singapore markets open in 7 hours 58 minutes

Bajaj Auto Limited (BAJAJ-AUTO.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
9,499.10+80.75 (+0.86%)
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249,430.509,519.909,386.509,499.109,499.107,203
27 Jun 20249,525.059,545.009,365.809,418.359,418.359,424
26 Jun 20249,723.959,723.959,450.009,477.459,477.459,394
25 Jun 20249,741.809,825.009,641.309,656.309,656.304,194
24 Jun 20249,580.259,758.009,535.009,745.159,745.155,293
21 Jun 20249,685.009,725.009,575.009,599.559,599.554,210
20 Jun 20249,699.759,706.009,564.859,632.159,632.1512,235
19 Jun 20249,925.009,944.559,671.109,687.759,687.755,360
18 Jun 20249,943.0010,037.309,906.609,917.359,917.354,755
14 Jun 20249,850.959,990.509,818.259,959.109,959.1010,523
14 Jun 202480 Dividend
13 Jun 20249,937.659,941.759,825.009,921.759,841.755,561
12 Jun 20249,889.459,944.959,798.859,903.359,823.506,225
11 Jun 20249,749.959,897.159,701.059,811.159,732.045,722
10 Jun 20249,750.259,926.209,685.309,728.459,650.015,361
07 Jun 20249,685.009,738.309,606.459,723.209,644.808,655
06 Jun 20249,659.009,739.009,456.059,701.909,623.676,915
05 Jun 20249,188.759,675.059,180.009,600.409,522.9920,591
04 Jun 20249,300.959,370.358,805.959,265.659,190.9417,633
03 Jun 20249,175.009,440.009,135.059,332.409,257.1520,215
31 May 20248,981.659,127.058,925.009,082.459,009.223,509
30 May 20249,072.009,145.808,935.058,967.158,894.855,016
29 May 20248,900.409,135.008,900.409,066.708,993.596,400
28 May 20249,000.109,015.008,919.558,986.108,913.645,254
27 May 20248,981.409,067.008,888.009,000.108,927.5311,643
24 May 20248,970.159,020.908,870.658,951.608,879.4221,637
23 May 20248,826.858,984.858,759.558,967.408,895.105,733
22 May 20248,821.058,843.458,737.308,804.808,733.812,774
21 May 20248,810.008,859.008,780.008,818.758,747.643,546
17 May 20248,881.158,951.258,766.008,779.408,708.618,677
16 May 20248,989.958,989.958,712.008,874.858,803.297,714
15 May 20249,068.759,120.008,880.008,903.008,831.217,841
14 May 20248,960.559,089.108,888.009,068.108,994.987,623
14 May 202480 Dividend
13 May 20249,000.509,020.008,867.058,993.858,841.987,746
10 May 20248,929.109,045.008,902.708,983.158,831.4610,847
09 May 20248,760.059,000.008,760.058,845.258,695.8918,340
08 May 20248,674.858,780.008,591.308,750.708,602.9311,254
07 May 20249,064.659,085.008,641.558,678.608,532.058,805
06 May 20249,199.959,199.958,813.059,048.658,895.857,281
03 May 20249,115.859,252.509,080.009,098.758,945.1112,391
02 May 20248,934.959,142.008,823.759,103.808,950.0726,872
30 Apr 20248,808.758,964.608,800.008,907.758,757.338,009
29 Apr 20248,965.958,992.208,734.858,759.808,611.887,763
26 Apr 20248,730.408,989.008,730.408,965.508,814.1125,029
25 Apr 20248,691.708,768.358,643.108,738.658,591.0910,108
24 Apr 20248,821.058,870.008,663.658,682.908,536.288,408
23 Apr 20248,874.308,874.308,760.008,792.758,644.278,389
22 Apr 20248,910.558,910.558,748.058,792.608,644.1312,831
19 Apr 20249,094.509,094.508,700.058,795.458,646.9342,951
18 Apr 20248,979.359,125.008,955.059,017.758,865.4714,547
16 Apr 20248,951.009,026.308,787.008,918.708,768.107,000
15 Apr 20248,700.059,174.958,700.058,995.808,843.8914,248
12 Apr 20248,989.409,117.708,929.059,070.708,917.537,211
10 Apr 20249,025.609,048.108,905.009,003.008,850.975,217
09 Apr 20249,045.659,130.458,940.008,977.658,826.055,078
08 Apr 20249,015.059,087.008,952.259,028.408,875.947,611
05 Apr 20249,142.259,142.259,000.059,008.658,856.536,747
04 Apr 20249,103.009,179.158,986.209,142.258,987.8713,360
03 Apr 20249,264.959,264.959,065.559,079.158,925.8412,090
02 Apr 20249,144.459,356.009,144.009,276.659,120.0029,497
01 Apr 20249,173.709,215.109,012.709,041.058,888.3812,957
28 Mar 20249,204.659,240.008,985.209,144.908,990.4822,721
27 Mar 20248,963.009,284.658,925.009,171.409,016.5323,660
26 Mar 20248,936.159,015.408,847.958,963.008,811.6521,835
22 Mar 20248,690.009,050.508,679.958,935.608,784.7135,912
21 Mar 20248,618.358,766.008,586.008,751.108,603.3312,920
20 Mar 20248,649.958,781.858,593.558,631.658,485.8924,981
19 Mar 20248,529.158,684.208,450.008,654.158,508.0134,327
18 Mar 20248,349.958,543.108,298.208,518.858,375.008,768
15 Mar 20248,310.558,435.508,110.008,346.208,205.2614,397
14 Mar 20248,230.058,402.308,204.908,380.708,239.186,674
13 Mar 20248,515.458,616.008,299.158,380.058,238.549,457
12 Mar 20248,649.608,699.008,473.508,527.058,383.0615,089
11 Mar 20248,980.509,019.958,638.608,667.208,520.8410,789
07 Mar 20248,638.008,970.008,503.158,878.658,728.7235,189
06 Mar 20248,353.258,684.008,353.258,590.908,445.8337,896
05 Mar 20248,179.358,386.658,165.558,351.808,210.778,739
04 Mar 20248,064.258,224.258,064.158,205.158,066.6014,270
01 Mar 20247,959.008,090.007,959.008,039.007,903.259,537
29 Feb 20248,049.958,140.007,892.007,910.807,777.2214,435
28 Feb 20248,478.958,482.108,070.008,173.458,035.4317,624
27 Feb 20248,496.808,496.808,380.458,462.408,319.507,986
26 Feb 20248,465.008,542.008,380.008,447.408,304.757,936
23 Feb 20248,529.058,534.608,402.008,430.058,287.7015,333
22 Feb 20248,258.708,541.008,221.058,505.308,361.6811,795
21 Feb 20248,310.008,385.958,205.008,229.008,090.0416,975
20 Feb 20248,519.808,519.808,241.058,292.558,152.5222,740
19 Feb 20248,438.158,650.008,365.008,510.508,366.7937,199
16 Feb 20248,172.008,454.008,140.158,325.808,185.2122,648
15 Feb 20248,090.158,159.608,044.508,120.607,983.4710,049
14 Feb 20247,895.008,134.957,880.008,088.107,951.5210,346
13 Feb 20247,830.007,938.357,809.257,916.757,783.067,334
12 Feb 20247,782.557,874.957,768.207,823.657,691.546,322
09 Feb 20247,770.057,790.007,666.257,782.557,651.139,960
08 Feb 20247,723.907,786.007,670.007,759.907,628.865,552
07 Feb 20247,722.057,774.157,666.357,701.807,571.743,879
06 Feb 20247,684.307,745.007,670.357,716.857,586.547,823
05 Feb 20247,750.007,833.657,635.407,660.107,530.757,963
02 Feb 20247,656.457,799.507,656.457,736.807,606.157,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...