BAJAJ AUTO LIMITED (bajajauto)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 8629.5 | 8631.0 | 8624.0 | 8624.5 | 5025 |
| 2025-05-20 15:28:00 | 8622.0 | 8629.5 | 8622.0 | 8629.5 | 2100 |
| 2025-05-20 15:27:00 | 8627.0 | 8627.0 | 8618.0 | 8622.0 | 3075 |
| 2025-05-20 15:26:00 | 8631.5 | 8631.5 | 8625.5 | 8627.0 | 1575 |
| 2025-05-20 15:25:00 | 8631.0 | 8632.5 | 8630.0 | 8630.5 | 2775 |
| 2025-05-20 15:24:00 | 8647.5 | 8651.0 | 8630.5 | 8630.5 | 15975 |
| 2025-05-20 15:23:00 | 8647.0 | 8650.0 | 8642.5 | 8646.0 | 23850 |
| 2025-05-20 15:22:00 | 8625.0 | 8650.5 | 8623.0 | 8650.0 | 21975 |
| 2025-05-20 15:21:00 | 8627.5 | 8628.0 | 8623.0 | 8625.5 | 5775 |
| 2025-05-20 15:20:00 | 8625.0 | 8626.5 | 8624.5 | 8626.0 | 5775 |
| 2025-05-20 15:19:00 | 8625.0 | 8626.0 | 8618.0 | 8625.0 | 11925 |
| 2025-05-20 15:18:00 | 8602.0 | 8626.0 | 8597.0 | 8625.0 | 15750 |
| 2025-05-20 15:17:00 | 8601.0 | 8601.0 | 8597.5 | 8601.0 | 3900 |
| 2025-05-20 15:16:00 | 8585.0 | 8603.5 | 8582.0 | 8603.5 | 11250 |
| 2025-05-20 15:15:00 | 8590.0 | 8590.0 | 8582.5 | 8585.5 | 5625 |
| 2025-05-20 15:14:00 | 8594.0 | 8598.0 | 8588.0 | 8590.0 | 3675 |
| 2025-05-20 15:13:00 | 8591.0 | 8593.5 | 8587.5 | 8593.5 | 4275 |
| 2025-05-20 15:12:00 | 8579.0 | 8592.5 | 8578.0 | 8589.0 | 9375 |
| 2025-05-20 15:11:00 | 8567.5 | 8582.5 | 8567.0 | 8579.5 | 16425 |
| 2025-05-20 15:10:00 | 8568.0 | 8572.0 | 8568.0 | 8568.5 | 1200 |
| 2025-05-20 15:09:00 | 8567.5 | 8574.0 | 8565.5 | 8569.0 | 3900 |
| 2025-05-20 15:08:00 | 8565.0 | 8572.0 | 8565.0 | 8566.0 | 2250 |
| 2025-05-20 15:07:00 | 8565.0 | 8568.5 | 8562.0 | 8565.0 | 4950 |
| 2025-05-20 15:06:00 | 8565.0 | 8566.5 | 8559.0 | 8561.5 | 4350 |
| 2025-05-20 15:05:00 | 8569.0 | 8570.5 | 8565.0 | 8565.0 | 2475 |
| 2025-05-20 15:04:00 | 8570.0 | 8570.0 | 8565.0 | 8570.0 | 4350 |
| 2025-05-20 15:03:00 | 8579.5 | 8580.0 | 8568.5 | 8570.0 | 8025 |
| 2025-05-20 15:02:00 | 8581.0 | 8582.5 | 8575.0 | 8579.0 | 8175 |
| 2025-05-20 15:01:00 | 8567.5 | 8583.5 | 8566.5 | 8582.0 | 12900 |
| 2025-05-20 15:00:00 | 8566.5 | 8568.0 | 8565.0 | 8566.5 | 2400 |
| 2025-05-20 14:59:00 | 8569.0 | 8573.0 | 8565.5 | 8566.5 | 4500 |
| 2025-05-20 14:58:00 | 8571.0 | 8572.5 | 8567.0 | 8568.0 | 3300 |
| 2025-05-20 14:57:00 | 8580.5 | 8582.0 | 8571.0 | 8572.5 | 3675 |
| 2025-05-20 14:56:00 | 8592.0 | 8593.0 | 8581.0 | 8584.0 | 2025 |
| 2025-05-20 14:55:00 | 8592.0 | 8594.0 | 8591.0 | 8592.0 | 1125 |
| 2025-05-20 14:54:00 | 8600.0 | 8600.0 | 8592.0 | 8592.0 | 2025 |
| 2025-05-20 14:53:00 | 8608.0 | 8608.0 | 8600.0 | 8602.5 | 2100 |
| 2025-05-20 14:52:00 | 8610.0 | 8613.0 | 8608.0 | 8610.0 | 1425 |
| 2025-05-20 14:51:00 | 8609.5 | 8613.0 | 8609.5 | 8610.5 | 975 |
| 2025-05-20 14:50:00 | 8608.5 | 8614.0 | 8608.5 | 8610.5 | 2400 |
| 2025-05-20 14:49:00 | 8604.5 | 8610.5 | 8604.5 | 8610.0 | 1875 |
| 2025-05-20 14:48:00 | 8604.0 | 8604.5 | 8600.0 | 8604.0 | 3525 |
| 2025-05-20 14:47:00 | 8601.5 | 8606.0 | 8598.0 | 8604.0 | 1950 |
| 2025-05-20 14:46:00 | 8598.5 | 8607.5 | 8596.5 | 8600.0 | 2100 |
| 2025-05-20 14:45:00 | 8594.0 | 8600.5 | 8591.5 | 8598.5 | 1875 |
| 2025-05-20 14:44:00 | 8593.0 | 8598.0 | 8590.0 | 8590.0 | 1650 |
| 2025-05-20 14:43:00 | 8589.5 | 8596.5 | 8588.0 | 8592.5 | 1050 |
| 2025-05-20 14:42:00 | 8587.0 | 8589.5 | 8581.0 | 8589.5 | 2925 |
| 2025-05-20 14:41:00 | 8595.0 | 8595.5 | 8585.5 | 8587.0 | 4650 |
| 2025-05-20 14:40:00 | 8610.0 | 8610.0 | 8595.5 | 8595.5 | 4125 |
| 2025-05-20 14:39:00 | 8605.5 | 8610.0 | 8603.0 | 8610.0 | 1050 |
| 2025-05-20 14:38:00 | 8604.5 | 8610.0 | 8599.0 | 8605.5 | 2100 |
| 2025-05-20 14:37:00 | 8604.5 | 8606.0 | 8603.0 | 8606.0 | 600 |
| 2025-05-20 14:36:00 | 8608.0 | 8608.0 | 8602.0 | 8604.5 | 675 |
| 2025-05-20 14:35:00 | 8605.0 | 8611.0 | 8605.0 | 8608.0 | 1125 |
| 2025-05-20 14:34:00 | 8602.0 | 8606.0 | 8599.0 | 8604.0 | 2100 |
| 2025-05-20 14:33:00 | 8602.5 | 8602.5 | 8602.0 | 8602.0 | 225 |
| 2025-05-20 14:32:00 | 8603.5 | 8608.5 | 8599.5 | 8605.0 | 3300 |
| 2025-05-20 14:31:00 | 8610.0 | 8610.0 | 8601.5 | 8601.5 | 4350 |
| 2025-05-20 14:30:00 | 8612.5 | 8613.5 | 8610.0 | 8610.0 | 825 |
| 2025-05-20 14:29:00 | 8615.5 | 8615.5 | 8605.0 | 8611.5 | 2550 |
| 2025-05-20 14:28:00 | 8613.5 | 8617.0 | 8613.0 | 8615.5 | 2025 |
| 2025-05-20 14:27:00 | 8619.5 | 8619.5 | 8612.0 | 8613.5 | 2250 |
| 2025-05-20 14:26:00 | 8618.0 | 8618.5 | 8611.0 | 8615.5 | 1725 |
| 2025-05-20 14:25:00 | 8616.0 | 8617.5 | 8614.0 | 8617.5 | 975 |
| 2025-05-20 14:24:00 | 8612.5 | 8619.5 | 8612.5 | 8614.0 | 825 |
| 2025-05-20 14:23:00 | 8610.0 | 8614.0 | 8607.5 | 8612.5 | 2400 |
| 2025-05-20 14:22:00 | 8615.0 | 8615.0 | 8606.0 | 8608.0 | 1200 |
| 2025-05-20 14:21:00 | 8618.0 | 8619.0 | 8615.0 | 8615.0 | 975 |
| 2025-05-20 14:20:00 | 8615.0 | 8621.0 | 8614.0 | 8618.0 | 3450 |
| 2025-05-20 14:19:00 | 8628.0 | 8628.0 | 8614.0 | 8616.0 | 3225 |
| 2025-05-20 14:18:00 | 8629.5 | 8638.0 | 8628.0 | 8628.0 | 6675 |
| 2025-05-20 14:17:00 | 8629.0 | 8633.0 | 8629.0 | 8629.5 | 1275 |
| 2025-05-20 14:16:00 | 8629.5 | 8634.0 | 8629.0 | 8629.0 | 1350 |
| 2025-05-20 14:15:00 | 8637.0 | 8638.0 | 8627.5 | 8629.5 | 2550 |
| 2025-05-20 14:14:00 | 8637.0 | 8638.5 | 8635.5 | 8637.5 | 975 |
| 2025-05-20 14:13:00 | 8644.0 | 8644.0 | 8637.0 | 8637.0 | 3075 |
| 2025-05-20 14:12:00 | 8642.5 | 8646.0 | 8642.5 | 8644.0 | 1875 |
| 2025-05-20 14:11:00 | 8644.0 | 8647.5 | 8640.0 | 8643.0 | 1200 |
| 2025-05-20 14:10:00 | 8644.0 | 8645.0 | 8644.0 | 8644.0 | 375 |
| 2025-05-20 14:09:00 | 8647.0 | 8647.0 | 8643.0 | 8644.0 | 1200 |
| 2025-05-20 14:08:00 | 8647.0 | 8649.5 | 8644.0 | 8649.5 | 450 |
| 2025-05-20 14:07:00 | 8640.0 | 8648.5 | 8640.0 | 8648.0 | 1650 |
| 2025-05-20 14:06:00 | 8643.0 | 8643.0 | 8637.0 | 8640.0 | 2700 |
| 2025-05-20 14:05:00 | 8649.5 | 8649.5 | 8644.0 | 8644.0 | 1575 |
| 2025-05-20 14:04:00 | 8652.0 | 8657.0 | 8645.5 | 8649.5 | 2625 |
| 2025-05-20 14:03:00 | 8661.0 | 8661.0 | 8651.0 | 8652.0 | 3975 |
| 2025-05-20 14:02:00 | 8662.0 | 8666.0 | 8661.0 | 8665.0 | 1725 |
| 2025-05-20 14:01:00 | 8673.0 | 8675.5 | 8665.5 | 8665.5 | 1575 |
| 2025-05-20 14:00:00 | 8680.0 | 8680.0 | 8673.0 | 8673.0 | 600 |
| 2025-05-20 13:59:00 | 8676.0 | 8682.5 | 8676.0 | 8680.0 | 600 |
| 2025-05-20 13:58:00 | 8677.0 | 8681.5 | 8676.0 | 8676.0 | 375 |
| 2025-05-20 13:57:00 | 8675.0 | 8680.5 | 8675.0 | 8677.0 | 375 |
| 2025-05-20 13:56:00 | 8682.0 | 8682.0 | 8675.0 | 8675.0 | 300 |
| 2025-05-20 13:55:00 | 8673.0 | 8682.0 | 8673.0 | 8682.0 | 1350 |
| 2025-05-20 13:54:00 | 8677.5 | 8678.5 | 8674.0 | 8674.0 | 975 |
| 2025-05-20 13:53:00 | 8691.5 | 8691.5 | 8677.5 | 8677.5 | 4350 |
| 2025-05-20 13:52:00 | 8688.0 | 8691.5 | 8684.5 | 8691.5 | 1800 |
| 2025-05-20 13:51:00 | 8689.0 | 8696.0 | 8688.0 | 8688.5 | 1125 |
| 2025-05-20 13:50:00 | 8691.5 | 8691.5 | 8689.0 | 8689.0 | 675 |