Bajaj Auto Limited (INE917I01010)
NSE: BAJAJ-AUTO | Series: EQ | Date of Listing: 26 May, 2008
-
LTP
8,820.00
-162.65 (-1.81 %) -
Open
8,950.00
8,823.00 -
High
9,066.75
9,003.00 -
Low
8,759.40
8,762.55 -
Close
8,787.25
8,982.65 -
52W High
12,774.00
01 Jan, 1970 -
52W Low
6,370.05
26 Dec, 2023
Upper Circuit: 9,880.92
Lower Circuit: 8,084.39
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 8,950.00 | 9,066.75 | 8,759.40 | 8,820.00 | 8,787.25 | -195.40 | -2.18 | 12,774.00 | 4,903.05 | 316,335 | 281.71 Crore | 41,906 |
| 19 Dec, 2024 | 8,823.00 | 9,003.00 | 8,762.55 | 8,980.00 | 8,982.65 | 25.90 | 0.29 | 12,774.00 | 4,903.05 | 516,640 | 460.14 Crore | 47,683 |
| 18 Dec, 2024 | 8,825.00 | 9,006.25 | 8,800.00 | 8,955.00 | 8,956.75 | 61.75 | 0.69 | 12,774.00 | 4,903.05 | 303,382 | 271.26 Crore | 40,762 |
| 17 Dec, 2024 | 8,989.80 | 8,990.00 | 8,851.40 | 8,864.00 | 8,895.00 | -103.35 | -1.15 | 12,774.00 | 4,903.05 | 456,493 | 407.27 Crore | 44,547 |
| 16 Dec, 2024 | 9,064.00 | 9,078.75 | 8,970.00 | 8,989.80 | 8,998.35 | -23.05 | -0.26 | 12,774.00 | 4,903.05 | 228,470 | 205.64 Crore | 27,884 |
| 13 Dec, 2024 | 8,964.15 | 9,051.00 | 8,903.75 | 9,021.00 | 9,021.40 | 58.15 | 0.65 | 12,774.00 | 4,903.05 | 243,931 | 219.07 Crore | 43,639 |
| 12 Dec, 2024 | 9,095.00 | 9,095.00 | 8,944.00 | 8,974.35 | 8,963.25 | -106.60 | -1.18 | 12,774.00 | 4,903.05 | 599,056 | 539.49 Crore | 59,379 |
| 11 Dec, 2024 | 9,045.05 | 9,108.40 | 9,013.65 | 9,057.95 | 9,069.85 | 56.55 | 0.63 | 12,774.00 | 4,903.05 | 254,311 | 230.71 Crore | 41,420 |
| 10 Dec, 2024 | 9,075.10 | 9,094.90 | 8,980.00 | 9,013.65 | 9,013.30 | -64.15 | -0.71 | 12,774.00 | 4,903.05 | 393,944 | 355.10 Crore | 48,723 |
| 09 Dec, 2024 | 9,096.00 | 9,171.00 | 9,026.40 | 9,072.95 | 9,077.45 | -22.45 | -0.25 | 12,774.00 | 4,903.05 | 304,202 | 276.89 Crore | 44,274 |
| 06 Dec, 2024 | 8,953.90 | 9,148.95 | 8,930.10 | 9,100.00 | 9,099.90 | 207.95 | 2.34 | 12,774.00 | 4,903.05 | 746,013 | 677.88 Crore | 97,668 |
| 05 Dec, 2024 | 9,044.15 | 9,044.15 | 8,746.50 | 8,905.00 | 8,891.95 | -107.20 | -1.19 | 12,774.00 | 4,903.05 | 1,803,653 | 1,592.52 Crore | 204,556 |
| 04 Dec, 2024 | 9,161.80 | 9,240.00 | 8,951.00 | 9,000.00 | 8,999.15 | -162.65 | -1.78 | 12,774.00 | 4,903.05 | 456,462 | 413.95 Crore | 64,041 |
| 03 Dec, 2024 | 9,105.00 | 9,225.05 | 9,105.00 | 9,157.20 | 9,161.80 | 31.45 | 0.34 | 12,774.00 | 4,903.05 | 398,985 | 366.00 Crore | 55,716 |
| 02 Dec, 2024 | 9,078.80 | 9,175.00 | 9,056.95 | 9,119.50 | 9,130.35 | 96.70 | 1.07 | 12,774.00 | 4,903.05 | 298,320 | 271.82 Crore | 56,655 |
| 29 Nov, 2024 | 9,059.10 | 9,090.90 | 8,993.00 | 9,029.80 | 9,033.65 | 20.15 | 0.22 | 12,774.00 | 4,903.05 | 423,101 | 382.57 Crore | 64,605 |
| 28 Nov, 2024 | 9,165.10 | 9,272.40 | 8,992.25 | 9,020.00 | 9,013.50 | -176.85 | -1.92 | 12,774.00 | 4,903.05 | 687,966 | 626.30 Crore | 93,341 |
| 27 Nov, 2024 | 9,175.00 | 9,256.95 | 9,103.00 | 9,200.00 | 9,190.35 | 52.90 | 0.58 | 12,774.00 | 4,903.05 | 461,513 | 424.75 Crore | 61,091 |
| 26 Nov, 2024 | 9,465.00 | 9,484.00 | 9,120.10 | 9,151.00 | 9,137.45 | -283.50 | -3.01 | 12,774.00 | 4,903.05 | 750,430 | 691.37 Crore | 102,184 |
| 25 Nov, 2024 | 9,560.00 | 9,636.35 | 9,392.00 | 9,445.00 | 9,420.95 | -60.70 | -0.64 | 12,774.00 | 4,903.05 | 1,090,141 | 1,033.15 Crore | 93,558 |