BAJAJ AUTO LIMITED (bajajauto)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 8050.5 | 8054.5 | 8049.5 | 8053.5 | 2025 |
| 2025-04-25 15:28:00 | 8056.0 | 8057.5 | 8050.5 | 8054.5 | 5250 |
| 2025-04-25 15:27:00 | 8056.0 | 8057.5 | 8045.0 | 8057.5 | 5250 |
| 2025-04-25 15:26:00 | 8056.5 | 8060.0 | 8056.5 | 8058.5 | 4950 |
| 2025-04-25 15:25:00 | 8057.0 | 8057.0 | 8055.0 | 8056.5 | 1650 |
| 2025-04-25 15:24:00 | 8057.0 | 8058.5 | 8055.5 | 8057.0 | 5025 |
| 2025-04-25 15:23:00 | 8058.5 | 8059.0 | 8055.0 | 8055.0 | 1350 |
| 2025-04-25 15:22:00 | 8056.5 | 8059.0 | 8054.5 | 8058.5 | 2400 |
| 2025-04-25 15:21:00 | 8060.0 | 8060.0 | 8052.0 | 8053.5 | 1350 |
| 2025-04-25 15:20:00 | 8075.5 | 8075.5 | 8059.0 | 8060.0 | 975 |
| 2025-04-25 15:19:00 | 8087.0 | 8089.0 | 8071.0 | 8072.5 | 4800 |
| 2025-04-25 15:18:00 | 8088.5 | 8089.5 | 8085.0 | 8087.0 | 1200 |
| 2025-04-25 15:17:00 | 8084.5 | 8090.0 | 8082.0 | 8089.5 | 2025 |
| 2025-04-25 15:16:00 | 8089.0 | 8090.0 | 8081.5 | 8084.5 | 1125 |
| 2025-04-25 15:15:00 | 8090.0 | 8090.0 | 8087.5 | 8088.5 | 1425 |
| 2025-04-25 15:14:00 | 8089.0 | 8089.5 | 8085.0 | 8089.5 | 1725 |
| 2025-04-25 15:13:00 | 8088.0 | 8088.0 | 8085.0 | 8087.5 | 750 |
| 2025-04-25 15:12:00 | 8099.5 | 8099.5 | 8089.0 | 8089.0 | 1425 |
| 2025-04-25 15:11:00 | 8096.5 | 8103.5 | 8096.5 | 8099.5 | 1350 |
| 2025-04-25 15:10:00 | 8091.5 | 8096.5 | 8091.5 | 8096.5 | 1425 |
| 2025-04-25 15:09:00 | 8093.0 | 8094.5 | 8091.5 | 8091.5 | 675 |
| 2025-04-25 15:08:00 | 8093.0 | 8093.0 | 8093.0 | 8093.0 | 0 |
| 2025-04-25 15:07:00 | 8097.0 | 8097.0 | 8090.0 | 8093.0 | 1425 |
| 2025-04-25 15:06:00 | 8102.0 | 8102.0 | 8097.0 | 8097.0 | 450 |
| 2025-04-25 15:05:00 | 8105.5 | 8106.0 | 8100.5 | 8103.0 | 1050 |
| 2025-04-25 15:04:00 | 8106.5 | 8107.5 | 8101.0 | 8105.5 | 1050 |
| 2025-04-25 15:03:00 | 8092.0 | 8106.5 | 8092.0 | 8106.5 | 1575 |
| 2025-04-25 15:02:00 | 8094.5 | 8095.5 | 8093.5 | 8095.0 | 525 |
| 2025-04-25 15:01:00 | 8091.5 | 8093.5 | 8090.5 | 8093.5 | 750 |
| 2025-04-25 15:00:00 | 8092.5 | 8102.5 | 8092.5 | 8100.0 | 1725 |
| 2025-04-25 14:59:00 | 8093.5 | 8094.0 | 8088.5 | 8093.0 | 600 |
| 2025-04-25 14:58:00 | 8093.5 | 8099.5 | 8092.5 | 8092.5 | 3075 |
| 2025-04-25 14:57:00 | 8091.5 | 8095.0 | 8089.5 | 8093.5 | 900 |
| 2025-04-25 14:56:00 | 8097.0 | 8099.0 | 8085.5 | 8088.0 | 2475 |
| 2025-04-25 14:55:00 | 8096.0 | 8098.5 | 8094.0 | 8097.0 | 2475 |
| 2025-04-25 14:54:00 | 8093.5 | 8095.0 | 8092.0 | 8095.0 | 675 |
| 2025-04-25 14:53:00 | 8101.5 | 8103.0 | 8091.0 | 8093.5 | 2250 |
| 2025-04-25 14:52:00 | 8109.0 | 8109.0 | 8101.5 | 8101.5 | 900 |
| 2025-04-25 14:51:00 | 8110.5 | 8112.0 | 8109.0 | 8109.0 | 525 |
| 2025-04-25 14:50:00 | 8116.5 | 8117.5 | 8111.0 | 8111.0 | 900 |
| 2025-04-25 14:49:00 | 8104.5 | 8116.5 | 8104.5 | 8116.5 | 900 |
| 2025-04-25 14:48:00 | 8088.5 | 8103.0 | 8088.5 | 8103.0 | 825 |
| 2025-04-25 14:47:00 | 8091.5 | 8097.5 | 8088.5 | 8088.5 | 525 |
| 2025-04-25 14:46:00 | 8096.0 | 8096.5 | 8089.5 | 8091.5 | 600 |
| 2025-04-25 14:45:00 | 8097.5 | 8101.5 | 8095.5 | 8096.0 | 1275 |
| 2025-04-25 14:44:00 | 8096.0 | 8097.5 | 8096.0 | 8097.5 | 225 |
| 2025-04-25 14:43:00 | 8099.0 | 8099.0 | 8089.5 | 8090.5 | 525 |
| 2025-04-25 14:42:00 | 8096.0 | 8101.5 | 8096.0 | 8099.0 | 1275 |
| 2025-04-25 14:41:00 | 8087.0 | 8096.0 | 8086.0 | 8096.0 | 675 |
| 2025-04-25 14:40:00 | 8094.0 | 8094.0 | 8087.0 | 8087.0 | 525 |
| 2025-04-25 14:39:00 | 8091.0 | 8095.5 | 8088.0 | 8094.0 | 750 |
| 2025-04-25 14:38:00 | 8085.5 | 8091.0 | 8085.5 | 8091.0 | 1500 |
| 2025-04-25 14:37:00 | 8080.5 | 8088.0 | 8080.0 | 8085.5 | 900 |
| 2025-04-25 14:36:00 | 8086.0 | 8087.5 | 8080.0 | 8080.5 | 1575 |
| 2025-04-25 14:35:00 | 8097.5 | 8097.5 | 8085.0 | 8085.0 | 750 |
| 2025-04-25 14:34:00 | 8092.5 | 8098.0 | 8092.5 | 8097.5 | 825 |
| 2025-04-25 14:33:00 | 8103.0 | 8103.0 | 8092.5 | 8096.0 | 375 |
| 2025-04-25 14:32:00 | 8110.0 | 8110.0 | 8103.0 | 8103.0 | 450 |
| 2025-04-25 14:31:00 | 8109.0 | 8111.0 | 8105.5 | 8105.5 | 375 |
| 2025-04-25 14:30:00 | 8120.5 | 8120.5 | 8115.0 | 8116.5 | 825 |
| 2025-04-25 14:29:00 | 8112.5 | 8117.0 | 8111.5 | 8117.0 | 375 |
| 2025-04-25 14:28:00 | 8117.0 | 8124.5 | 8114.5 | 8114.5 | 375 |
| 2025-04-25 14:27:00 | 8121.0 | 8126.5 | 8117.0 | 8117.0 | 525 |
| 2025-04-25 14:26:00 | 8118.5 | 8125.5 | 8115.5 | 8121.0 | 750 |
| 2025-04-25 14:25:00 | 8129.0 | 8129.0 | 8118.5 | 8118.5 | 450 |
| 2025-04-25 14:24:00 | 8119.5 | 8128.0 | 8119.5 | 8124.5 | 750 |
| 2025-04-25 14:23:00 | 8123.0 | 8125.0 | 8119.5 | 8119.5 | 750 |
| 2025-04-25 14:22:00 | 8116.5 | 8123.0 | 8116.5 | 8123.0 | 225 |
| 2025-04-25 14:21:00 | 8114.0 | 8116.5 | 8114.0 | 8116.5 | 225 |
| 2025-04-25 14:20:00 | 8123.0 | 8123.0 | 8114.0 | 8114.0 | 675 |
| 2025-04-25 14:19:00 | 8113.0 | 8125.0 | 8113.0 | 8125.0 | 525 |
| 2025-04-25 14:18:00 | 8113.5 | 8113.5 | 8111.0 | 8113.0 | 300 |
| 2025-04-25 14:17:00 | 8109.0 | 8116.0 | 8109.0 | 8113.5 | 300 |
| 2025-04-25 14:16:00 | 8100.5 | 8109.0 | 8100.5 | 8109.0 | 225 |
| 2025-04-25 14:15:00 | 8105.0 | 8109.0 | 8100.5 | 8100.5 | 750 |
| 2025-04-25 14:14:00 | 8100.5 | 8102.0 | 8098.0 | 8101.0 | 825 |
| 2025-04-25 14:13:00 | 8092.0 | 8100.5 | 8088.5 | 8100.5 | 450 |
| 2025-04-25 14:12:00 | 8103.0 | 8103.0 | 8089.0 | 8092.0 | 1800 |
| 2025-04-25 14:11:00 | 8102.0 | 8102.0 | 8102.0 | 8102.0 | 300 |
| 2025-04-25 14:10:00 | 8102.0 | 8102.0 | 8099.0 | 8102.0 | 2400 |
| 2025-04-25 14:09:00 | 8116.0 | 8116.0 | 8102.0 | 8102.0 | 450 |
| 2025-04-25 14:08:00 | 8115.0 | 8119.0 | 8113.5 | 8116.0 | 825 |
| 2025-04-25 14:07:00 | 8123.0 | 8123.0 | 8109.5 | 8111.5 | 900 |
| 2025-04-25 14:06:00 | 8125.0 | 8125.0 | 8125.0 | 8125.0 | 75 |
| 2025-04-25 14:05:00 | 8124.5 | 8124.5 | 8122.0 | 8122.0 | 225 |
| 2025-04-25 14:04:00 | 8127.5 | 8127.5 | 8121.0 | 8126.5 | 675 |
| 2025-04-25 14:03:00 | 8130.0 | 8132.5 | 8127.5 | 8127.5 | 1200 |
| 2025-04-25 14:02:00 | 8135.5 | 8135.5 | 8130.5 | 8131.0 | 975 |
| 2025-04-25 14:01:00 | 8136.5 | 8136.5 | 8132.0 | 8135.0 | 750 |
| 2025-04-25 14:00:00 | 8137.5 | 8139.0 | 8131.0 | 8136.5 | 3975 |
| 2025-04-25 13:59:00 | 8118.5 | 8133.0 | 8118.5 | 8133.0 | 1050 |
| 2025-04-25 13:58:00 | 8106.0 | 8119.0 | 8106.0 | 8119.0 | 1350 |
| 2025-04-25 13:57:00 | 8100.0 | 8106.0 | 8098.0 | 8104.5 | 3750 |
| 2025-04-25 13:56:00 | 8110.0 | 8111.5 | 8096.5 | 8098.5 | 11400 |
| 2025-04-25 13:55:00 | 8098.5 | 8110.0 | 8097.0 | 8107.5 | 3450 |
| 2025-04-25 13:54:00 | 8097.0 | 8097.0 | 8096.0 | 8096.0 | 375 |
| 2025-04-25 13:53:00 | 8097.0 | 8098.5 | 8097.0 | 8097.0 | 900 |
| 2025-04-25 13:52:00 | 8098.5 | 8098.5 | 8097.0 | 8097.0 | 150 |
| 2025-04-25 13:51:00 | 8100.5 | 8105.5 | 8097.0 | 8098.5 | 2475 |
| 2025-04-25 13:50:00 | 8099.0 | 8105.5 | 8096.5 | 8101.5 | 5775 |