Bajaj Auto Limited (INE917I01010)
NSE: BAJAJ-AUTO | Series: EQ | Date of Listing: 26 May, 2008
-
LTP
7,909.75
-163.20 (-2.02 %) -
Open
7,940.05
7,962.00 -
High
7,940.05
8,083.80 -
Low
7,840.00
7,945.00 -
Close
7,912.20
8,072.95 -
52W High
12,774.00
01 Jan, 1970 -
52W Low
7,301.00
05 Mar, 2025
Upper Circuit: 8,880.25
Lower Circuit: 7,265.66
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 7,940.05 | 7,940.05 | 7,840.00 | 7,909.75 | 7,912.20 | -160.75 | -1.99 | 12,774.00 | 4,903.05 | 470,005 | 371.04 Crore | 52,563 |
| 02 Apr, 2025 | 7,962.00 | 8,083.80 | 7,945.00 | 8,075.00 | 8,072.95 | 79.90 | 1 | 12,774.00 | 4,903.05 | 237,191 | 190.28 Crore | 33,808 |
| 01 Apr, 2025 | 7,631.00 | 8,048.00 | 7,631.00 | 7,975.00 | 7,993.05 | 114.20 | 1.45 | 12,774.00 | 4,903.05 | 283,618 | 225.71 Crore | 40,125 |
| 28 Mar, 2025 | 7,970.40 | 8,024.90 | 7,810.75 | 7,859.95 | 7,878.85 | -95.45 | -1.2 | 12,774.00 | 4,903.05 | 392,400 | 310.72 Crore | 51,307 |
| 27 Mar, 2025 | 7,901.00 | 8,039.10 | 7,852.25 | 7,960.00 | 7,974.30 | -2.80 | -0.04 | 12,774.00 | 4,903.05 | 651,971 | 520.01 Crore | 70,101 |
| 26 Mar, 2025 | 8,014.35 | 8,047.45 | 7,910.00 | 7,969.00 | 7,977.10 | -28.90 | -0.36 | 12,774.00 | 4,903.05 | 391,366 | 312.43 Crore | 56,441 |
| 25 Mar, 2025 | 8,160.00 | 8,167.95 | 7,952.00 | 7,990.00 | 8,006.00 | -119.55 | -1.47 | 12,774.00 | 4,903.05 | 824,076 | 660.71 Crore | 79,784 |
| 24 Mar, 2025 | 8,117.80 | 8,213.95 | 8,070.00 | 8,120.00 | 8,125.55 | 57.70 | 0.72 | 12,774.00 | 4,903.05 | 453,508 | 369.35 Crore | 47,800 |
| 21 Mar, 2025 | 7,969.00 | 8,151.00 | 7,938.00 | 8,080.00 | 8,067.85 | 147.85 | 1.87 | 12,774.00 | 4,903.05 | 703,280 | 567.52 Crore | 52,058 |
| 20 Mar, 2025 | 7,734.95 | 7,951.95 | 7,722.00 | 7,920.00 | 7,920.00 | 198.15 | 2.57 | 12,774.00 | 4,903.05 | 606,109 | 478.15 Crore | 61,415 |
| 19 Mar, 2025 | 7,674.00 | 7,767.65 | 7,619.25 | 7,711.25 | 7,721.85 | 108.45 | 1.42 | 12,774.00 | 4,903.05 | 409,356 | 315.68 Crore | 43,614 |
| 18 Mar, 2025 | 7,523.40 | 7,642.10 | 7,512.85 | 7,625.00 | 7,613.40 | 127.35 | 1.7 | 12,774.00 | 4,903.05 | 354,990 | 269.05 Crore | 43,762 |
| 17 Mar, 2025 | 7,500.00 | 7,611.00 | 7,433.00 | 7,500.00 | 7,486.05 | -18.65 | -0.25 | 12,774.00 | 4,903.05 | 286,388 | 214.63 Crore | 35,809 |
| 13 Mar, 2025 | 7,545.25 | 7,545.25 | 7,415.00 | 7,500.05 | 7,504.70 | -10.35 | -0.14 | 12,774.00 | 4,903.05 | 454,776 | 339.76 Crore | 56,730 |
| 12 Mar, 2025 | 7,499.95 | 7,569.00 | 7,429.85 | 7,504.40 | 7,515.05 | 15.10 | 0.2 | 12,774.00 | 4,903.05 | 529,286 | 397.44 Crore | 44,311 |
| 11 Mar, 2025 | 7,355.50 | 7,515.95 | 7,328.00 | 7,509.85 | 7,499.95 | 116.55 | 1.58 | 12,774.00 | 4,903.05 | 412,703 | 307.39 Crore | 51,271 |
| 10 Mar, 2025 | 7,573.00 | 7,573.00 | 7,352.00 | 7,377.00 | 7,383.40 | -191.35 | -2.53 | 12,774.00 | 4,903.05 | 495,241 | 368.78 Crore | 53,473 |
| 07 Mar, 2025 | 7,462.25 | 7,624.00 | 7,451.10 | 7,551.00 | 7,574.75 | 112.50 | 1.51 | 12,774.00 | 4,903.05 | 942,308 | 713.96 Crore | 85,264 |
| 06 Mar, 2025 | 7,481.00 | 7,500.00 | 7,376.95 | 7,452.00 | 7,462.25 | 41.95 | 0.57 | 12,774.00 | 4,903.05 | 917,093 | 681.92 Crore | 81,003 |
| 05 Mar, 2025 | 7,332.20 | 7,443.30 | 7,301.00 | 7,438.05 | 7,420.30 | 87.00 | 1.19 | 12,774.00 | 4,903.05 | 749,464 | 552.75 Crore | 105,944 |
| 04 Mar, 2025 | 7,652.10 | 7,680.00 | 7,317.05 | 7,332.95 | 7,333.30 | -381.50 | -4.95 | 12,774.00 | 4,903.05 | 1,078,953 | 801.50 Crore | 117,095 |