BAJAJ AUTO LIMITED (bajajauto)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 12:17:00 | 8347.5 | 8347.5 | 8347.5 | 8347.5 | 600 |
| 2025-07-08 12:16:00 | 8354.5 | 8354.5 | 8351.5 | 8351.5 | 525 |
| 2025-07-08 12:15:00 | 8357.5 | 8357.5 | 8357.5 | 8357.5 | 0 |
| 2025-07-08 12:14:00 | 8357.0 | 8357.5 | 8357.0 | 8357.5 | 150 |
| 2025-07-08 12:13:00 | 8357.5 | 8357.5 | 8357.0 | 8357.0 | 300 |
| 2025-07-08 12:12:00 | 8359.5 | 8361.5 | 8359.5 | 8361.5 | 300 |
| 2025-07-08 12:11:00 | 8362.5 | 8362.5 | 8361.5 | 8361.5 | 525 |
| 2025-07-08 12:10:00 | 8364.0 | 8364.0 | 8364.0 | 8364.0 | 150 |
| 2025-07-08 12:09:00 | 8363.0 | 8363.0 | 8363.0 | 8363.0 | 375 |
| 2025-07-08 12:08:00 | 8359.5 | 8359.5 | 8359.5 | 8359.5 | 1500 |
| 2025-07-08 12:07:00 | 8360.0 | 8362.5 | 8360.0 | 8362.5 | 600 |
| 2025-07-08 12:06:00 | 8359.0 | 8360.0 | 8359.0 | 8360.0 | 225 |
| 2025-07-08 12:05:00 | 8358.0 | 8358.5 | 8357.5 | 8358.5 | 300 |
| 2025-07-08 12:04:00 | 8357.5 | 8358.0 | 8357.0 | 8357.0 | 600 |
| 2025-07-08 12:03:00 | 8352.0 | 8355.0 | 8352.0 | 8355.0 | 450 |
| 2025-07-08 12:02:00 | 8354.0 | 8354.0 | 8354.0 | 8354.0 | 3450 |
| 2025-07-08 12:01:00 | 8355.5 | 8355.5 | 8355.5 | 8355.5 | 75 |
| 2025-07-08 12:00:00 | 8356.5 | 8356.5 | 8355.0 | 8356.0 | 300 |
| 2025-07-08 11:59:00 | 8356.0 | 8356.5 | 8355.5 | 8356.5 | 1200 |
| 2025-07-08 11:58:00 | 8353.5 | 8353.5 | 8353.5 | 8353.5 | 300 |
| 2025-07-08 11:57:00 | 8354.0 | 8354.5 | 8353.5 | 8353.5 | 450 |
| 2025-07-08 11:56:00 | 8352.5 | 8355.0 | 8352.5 | 8355.0 | 525 |
| 2025-07-08 11:55:00 | 8354.0 | 8355.0 | 8351.0 | 8351.0 | 675 |
| 2025-07-08 11:54:00 | 8354.5 | 8354.5 | 8352.0 | 8352.0 | 225 |
| 2025-07-08 11:53:00 | 8349.0 | 8355.0 | 8349.0 | 8355.0 | 375 |
| 2025-07-08 11:52:00 | 8350.0 | 8350.0 | 8348.5 | 8349.5 | 675 |
| 2025-07-08 11:51:00 | 8348.5 | 8348.5 | 8348.5 | 8348.5 | 300 |
| 2025-07-08 11:50:00 | 8343.0 | 8347.0 | 8338.5 | 8347.0 | 1350 |
| 2025-07-08 11:49:00 | 8344.5 | 8344.5 | 8343.5 | 8343.5 | 225 |
| 2025-07-08 11:48:00 | 8342.0 | 8345.0 | 8340.0 | 8341.0 | 1200 |
| 2025-07-08 11:47:00 | 8338.0 | 8340.0 | 8338.0 | 8340.0 | 1350 |
| 2025-07-08 11:46:00 | 8339.0 | 8340.0 | 8338.0 | 8339.0 | 450 |
| 2025-07-08 11:45:00 | 8343.5 | 8343.5 | 8339.5 | 8339.5 | 825 |
| 2025-07-08 11:44:00 | 8342.5 | 8344.0 | 8341.5 | 8341.5 | 450 |
| 2025-07-08 11:43:00 | 8343.0 | 8345.0 | 8342.0 | 8345.0 | 750 |
| 2025-07-08 11:42:00 | 8338.0 | 8339.0 | 8337.0 | 8339.0 | 1050 |
| 2025-07-08 11:41:00 | 8340.0 | 8342.5 | 8340.0 | 8341.0 | 1575 |
| 2025-07-08 11:40:00 | 8342.5 | 8342.5 | 8341.0 | 8341.0 | 450 |
| 2025-07-08 11:39:00 | 8341.5 | 8345.5 | 8341.5 | 8345.0 | 300 |
| 2025-07-08 11:38:00 | 8344.0 | 8344.0 | 8342.5 | 8344.0 | 375 |
| 2025-07-08 11:37:00 | 8339.0 | 8341.0 | 8338.0 | 8341.0 | 600 |
| 2025-07-08 11:36:00 | 8338.5 | 8340.5 | 8338.5 | 8340.5 | 975 |
| 2025-07-08 11:35:00 | 8336.5 | 8338.5 | 8335.5 | 8338.5 | 675 |
| 2025-07-08 11:34:00 | 8333.0 | 8340.5 | 8332.5 | 8336.5 | 750 |
| 2025-07-08 11:33:00 | 8328.0 | 8334.0 | 8328.0 | 8334.0 | 300 |
| 2025-07-08 11:32:00 | 8323.0 | 8328.0 | 8322.5 | 8326.5 | 675 |
| 2025-07-08 11:31:00 | 8322.0 | 8327.0 | 8322.0 | 8323.0 | 1125 |
| 2025-07-08 11:30:00 | 8320.0 | 8321.0 | 8313.0 | 8321.0 | 5175 |
| 2025-07-08 11:29:00 | 8321.0 | 8321.0 | 8316.0 | 8316.0 | 450 |
| 2025-07-08 11:28:00 | 8321.0 | 8323.0 | 8316.5 | 8316.5 | 1500 |
| 2025-07-08 11:27:00 | 8322.5 | 8322.5 | 8319.0 | 8319.0 | 975 |
| 2025-07-08 11:26:00 | 8322.0 | 8329.0 | 8320.0 | 8320.0 | 2625 |
| 2025-07-08 11:25:00 | 8321.5 | 8321.5 | 8320.5 | 8320.5 | 225 |
| 2025-07-08 11:24:00 | 8325.5 | 8325.5 | 8321.0 | 8321.0 | 825 |
| 2025-07-08 11:23:00 | 8320.5 | 8324.5 | 8320.5 | 8324.5 | 525 |
| 2025-07-08 11:22:00 | 8326.0 | 8326.5 | 8322.0 | 8322.0 | 900 |
| 2025-07-08 11:21:00 | 8326.0 | 8328.5 | 8325.0 | 8325.0 | 1425 |
| 2025-07-08 11:20:00 | 8326.0 | 8329.5 | 8325.0 | 8329.0 | 1200 |
| 2025-07-08 11:19:00 | 8320.0 | 8326.5 | 8320.0 | 8326.5 | 525 |
| 2025-07-08 11:18:00 | 8324.0 | 8324.0 | 8320.0 | 8321.5 | 450 |
| 2025-07-08 11:17:00 | 8324.5 | 8328.0 | 8322.0 | 8325.0 | 2400 |
| 2025-07-08 11:16:00 | 8326.0 | 8326.0 | 8323.0 | 8323.0 | 300 |
| 2025-07-08 11:15:00 | 8323.5 | 8324.0 | 8316.5 | 8321.5 | 1425 |
| 2025-07-08 11:14:00 | 8323.0 | 8327.5 | 8323.0 | 8324.0 | 1425 |
| 2025-07-08 11:13:00 | 8318.0 | 8320.5 | 8318.0 | 8320.5 | 2025 |
| 2025-07-08 11:12:00 | 8310.5 | 8319.5 | 8310.5 | 8318.0 | 3525 |
| 2025-07-08 11:11:00 | 8311.5 | 8313.0 | 8305.0 | 8311.5 | 3600 |
| 2025-07-08 11:10:00 | 8309.0 | 8317.5 | 8309.0 | 8312.0 | 2625 |
| 2025-07-08 11:09:00 | 8320.5 | 8320.5 | 8308.0 | 8308.0 | 3900 |
| 2025-07-08 11:08:00 | 8333.5 | 8335.0 | 8317.0 | 8319.0 | 12150 |
| 2025-07-08 11:07:00 | 8326.5 | 8328.0 | 8322.0 | 8322.0 | 3600 |
| 2025-07-08 11:06:00 | 8328.0 | 8328.0 | 8327.5 | 8327.5 | 900 |
| 2025-07-08 11:05:00 | 8326.0 | 8332.5 | 8326.0 | 8329.5 | 1650 |
| 2025-07-08 11:04:00 | 8336.0 | 8336.0 | 8326.0 | 8326.0 | 4125 |
| 2025-07-08 11:03:00 | 8340.0 | 8340.0 | 8335.0 | 8335.0 | 1950 |
| 2025-07-08 11:02:00 | 8347.0 | 8347.0 | 8340.0 | 8340.0 | 900 |
| 2025-07-08 11:01:00 | 8348.0 | 8349.5 | 8347.0 | 8347.0 | 900 |
| 2025-07-08 11:00:00 | 8351.5 | 8351.5 | 8345.0 | 8345.0 | 750 |
| 2025-07-08 10:59:00 | 8352.0 | 8352.0 | 8351.5 | 8351.5 | 450 |
| 2025-07-08 10:58:00 | 8351.5 | 8352.0 | 8349.0 | 8351.0 | 3375 |
| 2025-07-08 10:57:00 | 8351.5 | 8352.0 | 8351.5 | 8351.5 | 675 |
| 2025-07-08 10:56:00 | 8351.5 | 8351.5 | 8350.0 | 8350.0 | 300 |
| 2025-07-08 10:55:00 | 8350.5 | 8351.5 | 8347.5 | 8350.0 | 1200 |
| 2025-07-08 10:54:00 | 8345.5 | 8348.5 | 8345.5 | 8347.0 | 975 |
| 2025-07-08 10:53:00 | 8340.0 | 8346.0 | 8340.0 | 8342.5 | 525 |
| 2025-07-08 10:52:00 | 8350.0 | 8350.0 | 8340.0 | 8340.0 | 2925 |
| 2025-07-08 10:51:00 | 8359.5 | 8359.5 | 8350.5 | 8350.5 | 2850 |
| 2025-07-08 10:50:00 | 8359.5 | 8359.5 | 8359.5 | 8359.5 | 75 |
| 2025-07-08 10:49:00 | 8355.5 | 8360.0 | 8355.5 | 8359.0 | 675 |
| 2025-07-08 10:48:00 | 8359.0 | 8359.0 | 8354.5 | 8356.0 | 900 |
| 2025-07-08 10:47:00 | 8356.5 | 8356.5 | 8356.5 | 8356.5 | 225 |
| 2025-07-08 10:46:00 | 8356.0 | 8356.0 | 8354.5 | 8355.0 | 525 |
| 2025-07-08 10:45:00 | 8354.5 | 8360.0 | 8353.0 | 8354.5 | 1650 |
| 2025-07-08 10:44:00 | 8362.5 | 8365.0 | 8356.0 | 8356.0 | 1350 |
| 2025-07-08 10:43:00 | 8367.0 | 8367.0 | 8363.0 | 8363.0 | 825 |
| 2025-07-08 10:42:00 | 8365.5 | 8369.0 | 8365.5 | 8367.5 | 975 |
| 2025-07-08 10:41:00 | 8368.0 | 8368.0 | 8365.5 | 8368.0 | 1800 |
| 2025-07-08 10:40:00 | 8367.0 | 8367.5 | 8365.0 | 8365.0 | 750 |
| 2025-07-08 10:39:00 | 8363.5 | 8366.5 | 8363.5 | 8364.0 | 450 |
| 2025-07-08 10:38:00 | 8366.0 | 8366.0 | 8361.5 | 8361.5 | 600 |