Home > Share Market > Stocks > Bajaj Auto > BAJAJ-AUTO Share Price History

Bajaj Auto - BAJAJ-AUTO Share Price History

Bajaj Auto

CMP as on 21-Jan-22 10:32

3,359.95

Open

₹ 3,308.75

Turnover (lac)

₹ 6,106

Prev. Close

₹ 3,308.75

Day's Vol (shares)

₹ 1,81,733

Day's Range (₹)

₹ 3,270.00
₹ 3,363.80

Bajaj Auto Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Jan-2022 3,399 3,448 3,295 3,309 70,918 2,930 259,749 153 -90
19-Jan-2022 3,401 3,462 3,383 3,437 52,488 2,383 325,942 79.30 35.90
18-Jan-2022 3,489 3,497 3,393 3,401 48,554 2,255 379,424 105 -88
17-Jan-2022 3,450 3,527 3,434 3,490 40,890 2,262 273,476 92.90 39.80
14-Jan-2022 3,451 3,462 3,425 3,433 16,949 439 41,127 37.20 -18
13-Jan-2022 3,446 3,474 3,430 3,451 27,144 1,005 147,573 44.30 5.10
12-Jan-2022 3,446 3,452 3,414 3,440 29,217 682 71,363 37.80 -6
11-Jan-2022 3,413 3,446 3,413 3,437 20,945 776 123,687 32.90 23.80
10-Jan-2022 3,415 3,451 3,404 3,435 26,305 1,094 143,387 46.80 20.30
07-Jan-2022 3,438 3,438 3,377 3,393 23,894 898 114,018 60.50 -45
06-Jan-2022 3,345 3,429 3,333 3,418 35,382 1,388 131,429 96 73.40
05-Jan-2022 3,289 3,365 3,281 3,359 22,521 1,042 130,425 84 69.40
04-Jan-2022 3,284 3,316 3,271 3,289 21,754 807 94,437 45.30 5.15
03-Jan-2022 3,259 3,293 3,252 3,277 22,991 874 97,198 41.10 18.40
31-Dec-2021 3,230 3,265 3,217 3,249 21,559 805 78,917 47.70 19.30
30-Dec-2021 3,278 3,279 3,187 3,201 44,021 1,911 225,373 92.20 -77
29-Dec-2021 3,189 3,269 3,152 3,263 38,276 1,816 160,200 117 73.80
28-Dec-2021 3,161 3,188 3,150 3,176 18,345 681 89,654 37.60 14.90
27-Dec-2021 3,145 3,174 3,122 3,154 11,935 296 22,396 52.20 9.10
24-Dec-2021 3,181 3,195 3,135 3,152 12,432 390 42,778 60 -29
23-Dec-2021 3,150 3,191 3,138 3,174 27,916 711 97,326 52.90 24.10
22-Dec-2021 3,132 3,174 3,126 3,136 32,996 927 126,423 47.60 3.85
21-Dec-2021 3,112 3,160 3,092 3,131 38,876 1,023 133,488 68.10 18.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity