BAJAJ AUTO LIMITED (bajajauto)
AUTO
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 8500.0 | 8502.5 | 8305.0 | 8334.0 | 256725 |
| 2025-07-07 05:30:00 | 8459.0 | 8523.5 | 8426.5 | 8484.5 | 198525 |
| 2025-07-04 05:30:00 | 8425.0 | 8484.0 | 8385.5 | 8453.5 | 247500 |
| 2025-07-03 05:30:00 | 8391.5 | 8514.5 | 8374.0 | 8424.5 | 318150 |
| 2025-07-02 05:30:00 | 8397.0 | 8440.0 | 8347.0 | 8385.0 | 286125 |
| 2025-07-01 05:30:00 | 8400.0 | 8440.0 | 8329.5 | 8426.5 | 451050 |
| 2025-06-30 05:30:00 | 8502.5 | 8548.0 | 8394.0 | 8408.5 | 498675 |
| 2025-06-27 05:30:00 | 8500.5 | 8565.0 | 8474.0 | 8495.5 | 512175 |
| 2025-06-26 05:30:00 | 8431.0 | 8520.0 | 8373.0 | 8444.0 | 569550 |
| 2025-06-25 05:30:00 | 8400.0 | 8436.0 | 8365.5 | 8384.0 | 691500 |
| 2025-06-24 05:30:00 | 8351.0 | 8439.5 | 8350.5 | 8380.5 | 868725 |
| 2025-06-23 05:30:00 | 8290.5 | 8337.5 | 8253.0 | 8309.5 | 1137000 |
| 2025-06-20 05:30:00 | 8300.0 | 8405.0 | 8248.5 | 8361.0 | 639675 |
| 2025-06-19 05:30:00 | 8493.5 | 8559.0 | 8461.5 | 8496.0 | 427875 |
| 2025-06-18 05:30:00 | 8513.0 | 8679.5 | 8466.0 | 8491.5 | 497850 |
| 2025-06-17 05:30:00 | 8549.5 | 8577.0 | 8470.0 | 8513.5 | 279375 |
| 2025-06-16 05:30:00 | 8460.5 | 8604.0 | 8454.0 | 8555.0 | 291600 |
| 2025-06-13 05:30:00 | 8475.0 | 8488.0 | 8362.5 | 8471.0 | 406950 |
| 2025-06-12 05:30:00 | 8747.0 | 8779.0 | 8550.0 | 8578.0 | 461550 |
| 2025-06-11 05:30:00 | 8641.0 | 8787.5 | 8637.0 | 8748.5 | 583125 |
| 2025-06-10 05:30:00 | 8672.0 | 8695.0 | 8615.0 | 8648.5 | 310800 |
| 2025-06-09 05:30:00 | 8696.0 | 8717.0 | 8617.5 | 8672.0 | 344850 |
| 2025-06-06 05:30:00 | 8667.0 | 8707.0 | 8558.0 | 8668.0 | 527325 |
| 2025-06-05 05:30:00 | 8636.0 | 8636.0 | 8536.5 | 8577.5 | 492675 |
| 2025-06-04 05:30:00 | 8605.0 | 8687.0 | 8565.0 | 8596.0 | 318300 |
| 2025-06-03 05:30:00 | 8501.0 | 8644.0 | 8500.0 | 8610.0 | 555075 |
| 2025-06-02 05:30:00 | 8651.5 | 8651.5 | 8444.5 | 8555.5 | 727725 |
| 2025-05-30 05:30:00 | 8864.0 | 8888.0 | 8638.5 | 8662.0 | 1822200 |
| 2025-05-29 05:30:00 | 8911.5 | 8923.0 | 8813.5 | 8874.5 | 359100 |
| 2025-05-28 05:30:00 | 8980.5 | 9002.0 | 8775.0 | 8851.0 | 901125 |
| 2025-05-27 05:30:00 | 8940.5 | 9008.5 | 8899.5 | 8969.5 | 865350 |
| 2025-05-26 05:30:00 | 8802.5 | 8976.5 | 8773.0 | 8955.5 | 1413450 |
| 2025-05-23 05:30:00 | 8805.0 | 8842.5 | 8716.0 | 8742.5 | 401775 |
| 2025-05-22 05:30:00 | 8660.5 | 8777.0 | 8531.5 | 8736.5 | 732600 |
| 2025-05-21 05:30:00 | 8550.0 | 8788.5 | 8550.0 | 8692.0 | 615000 |
| 2025-05-20 05:30:00 | 8849.5 | 8862.5 | 8559.0 | 8608.0 | 813900 |
| 2025-05-19 05:30:00 | 8525.0 | 8863.5 | 8508.0 | 8853.5 | 1394100 |
| 2025-05-16 05:30:00 | 8300.0 | 8517.0 | 8299.5 | 8507.5 | 734925 |
| 2025-05-15 05:30:00 | 8137.5 | 8395.0 | 8099.0 | 8345.0 | 754950 |
| 2025-05-14 05:30:00 | 8096.5 | 8239.0 | 8058.5 | 8122.0 | 493725 |
| 2025-05-13 05:30:00 | 8071.0 | 8140.0 | 7983.5 | 8092.0 | 578700 |
| 2025-05-12 05:30:00 | 7799.0 | 8089.0 | 7799.0 | 8082.0 | 578100 |
| 2025-05-09 05:30:00 | 7720.0 | 7773.5 | 7628.0 | 7700.0 | 404100 |
| 2025-05-08 05:30:00 | 7882.0 | 7893.0 | 7704.0 | 7740.5 | 653025 |
| 2025-05-07 05:30:00 | 8017.5 | 8017.5 | 7850.0 | 7883.5 | 401775 |
| 2025-05-06 05:30:00 | 7985.0 | 8083.0 | 7936.5 | 7980.5 | 421500 |
| 2025-05-05 05:30:00 | 7877.0 | 8000.0 | 7864.5 | 7959.5 | 366600 |
| 2025-05-02 05:30:00 | 8040.0 | 8129.5 | 7825.5 | 7850.5 | 754125 |
| 2025-04-30 05:30:00 | 8083.0 | 8118.0 | 8010.5 | 8066.0 | 370425 |
| 2025-04-29 05:30:00 | 8237.0 | 8237.0 | 8052.5 | 8105.5 | 302175 |
| 2025-04-28 05:30:00 | 8070.0 | 8182.5 | 8015.0 | 8151.0 | 331275 |
| 2025-04-25 05:30:00 | 8289.5 | 8310.0 | 8003.5 | 8072.5 | 561675 |
| 2025-04-24 05:30:00 | 8233.0 | 8333.0 | 8175.5 | 8201.5 | 366150 |
| 2025-04-23 05:30:00 | 8144.5 | 8315.0 | 8016.0 | 8278.0 | 851250 |
| 2025-04-22 05:30:00 | 8175.5 | 8190.0 | 8052.5 | 8118.0 | 1067700 |
| 2025-04-21 05:30:00 | 7993.5 | 8274.0 | 7942.0 | 8237.0 | 1291575 |
| 2025-04-17 05:30:00 | 7952.0 | 8063.0 | 7871.0 | 8020.0 | 474225 |
| 2025-04-16 05:30:00 | 7975.0 | 7977.5 | 7861.5 | 7953.0 | 429075 |
| 2025-04-15 05:30:00 | 7925.0 | 8047.0 | 7849.0 | 7998.0 | 423750 |
| 2025-04-11 05:30:00 | 7639.85 | 7789.0 | 7639.85 | 7777.4 | 350850 |
| 2025-04-09 05:30:00 | 7538.65 | 7652.85 | 7485.25 | 7579.3 | 397050 |
| 2025-04-08 05:30:00 | 7409.95 | 7558.75 | 7370.05 | 7530.5 | 503250 |
| 2025-04-07 05:30:00 | 7350.05 | 7415.75 | 7118.35 | 7337.2 | 656925 |
| 2025-04-04 05:30:00 | 7920.85 | 7920.85 | 7658.8 | 7693.7 | 684900 |
| 2025-04-03 05:30:00 | 7970.0 | 7970.0 | 7855.35 | 7927.15 | 564000 |
| 2025-04-02 05:30:00 | 8038.35 | 8104.0 | 7979.35 | 8092.75 | 310725 |
| 2025-04-01 05:30:00 | 7715.5 | 8087.5 | 7715.25 | 8038.35 | 569475 |
| 2025-03-28 05:30:00 | 8013.1 | 8076.95 | 7854.2 | 7914.75 | 467325 |
| 2025-03-27 05:30:00 | 7985.0 | 8063.0 | 7911.35 | 8014.1 | 764700 |
| 2025-03-26 05:30:00 | 7993.75 | 8032.5 | 7902.0 | 7961.95 | 675825 |
| 2025-03-25 05:30:00 | 8128.35 | 8153.95 | 7954.85 | 8014.55 | 909750 |
| 2025-03-24 05:30:00 | 8120.2 | 8189.95 | 8065.55 | 8113.35 | 1020525 |
| 2025-03-21 05:30:00 | 7949.45 | 8149.0 | 7931.85 | 8075.2 | 758475 |
| 2025-03-20 05:30:00 | 7735.0 | 7952.0 | 7725.3 | 7918.0 | 717825 |
| 2025-03-19 05:30:00 | 7660.05 | 7769.0 | 7631.95 | 7725.7 | 471375 |
| 2025-03-18 05:30:00 | 7529.0 | 7650.0 | 7529.0 | 7635.5 | 306450 |
| 2025-03-17 05:30:00 | 7519.0 | 7632.0 | 7451.0 | 7506.4 | 384750 |
| 2025-03-13 05:30:00 | 7569.95 | 7569.95 | 7435.0 | 7504.35 | 412050 |
| 2025-03-12 05:30:00 | 7472.0 | 7573.3 | 7445.6 | 7522.05 | 474450 |
| 2025-03-11 05:30:00 | 7354.95 | 7538.0 | 7306.95 | 7511.9 | 472800 |
| 2025-03-10 05:30:00 | 7606.7 | 7606.7 | 7358.15 | 7388.55 | 567825 |
| 2025-03-07 05:30:00 | 7524.95 | 7656.45 | 7480.0 | 7596.8 | 783825 |
| 2025-03-06 05:30:00 | 7500.2 | 7532.75 | 7414.15 | 7498.7 | 786000 |
| 2025-03-05 05:30:00 | 7368.0 | 7478.0 | 7341.35 | 7460.85 | 828075 |
| 2025-03-04 05:30:00 | 7732.5 | 7732.5 | 7358.0 | 7371.2 | 1175250 |
| 2025-03-03 05:30:00 | 7991.0 | 8020.0 | 7725.25 | 7760.1 | 623775 |
| 2025-02-28 05:30:00 | 8248.3 | 8248.3 | 7934.9 | 7950.65 | 494925 |
| 2025-02-27 05:30:00 | 8421.15 | 8436.85 | 8210.8 | 8267.5 | 714450 |
| 2025-02-25 05:30:00 | 8484.05 | 8484.05 | 8382.15 | 8420.55 | 867075 |
| 2025-02-24 05:30:00 | 8438.4 | 8480.0 | 8336.0 | 8452.6 | 874650 |
| 2025-02-21 05:30:00 | 8610.0 | 8624.45 | 8438.0 | 8496.05 | 929175 |
| 2025-02-20 05:30:00 | 8502.45 | 8649.7 | 8475.4 | 8637.05 | 460125 |
| 2025-02-19 05:30:00 | 8443.9 | 8549.05 | 8425.0 | 8493.35 | 310050 |
| 2025-02-18 05:30:00 | 8549.05 | 8558.35 | 8408.7 | 8463.55 | 296550 |
| 2025-02-17 05:30:00 | 8485.05 | 8574.45 | 8409.6 | 8563.4 | 285825 |
| 2025-02-14 05:30:00 | 8700.8 | 8743.0 | 8445.0 | 8515.6 | 326850 |
| 2025-02-13 05:30:00 | 8793.65 | 8806.1 | 8666.7 | 8697.75 | 228750 |
| 2025-02-12 05:30:00 | 8761.9 | 8835.0 | 8665.05 | 8730.55 | 452175 |
| 2025-02-11 05:30:00 | 8893.45 | 8893.45 | 8741.05 | 8771.0 | 380325 |
| 2025-02-10 05:30:00 | 9037.05 | 9088.0 | 8865.45 | 8903.4 | 341325 |