New Zealand markets closed

Bajaj Auto Limited (532977.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 20249,115.859,252.509,080.009,098.759,098.7512,391
02 May 20248,934.959,142.008,823.759,103.809,103.8026,872
01 May 2024------
30 Apr 20248,808.758,964.608,800.008,907.758,907.758,009
29 Apr 20248,965.958,992.208,734.858,759.808,759.807,763
26 Apr 20248,730.408,989.008,730.408,965.508,965.5025,029
25 Apr 20248,691.708,768.358,643.108,738.658,738.6510,108
24 Apr 20248,821.058,870.008,663.658,682.908,682.908,408
23 Apr 20248,874.308,874.308,760.008,792.758,792.758,389
22 Apr 20248,910.558,910.558,748.058,792.608,792.6012,831
19 Apr 20249,094.509,094.508,700.058,795.458,795.4542,951
18 Apr 20248,979.359,125.008,955.059,017.759,017.7514,547
17 Apr 2024------
16 Apr 20248,951.009,026.308,787.008,918.708,918.707,000
15 Apr 20248,700.059,174.958,700.058,995.808,995.8014,248
12 Apr 20248,989.409,117.708,929.059,070.709,070.707,211
11 Apr 2024------
10 Apr 20249,025.609,048.108,905.009,005.859,005.855,217
09 Apr 20249,045.659,130.458,940.008,977.658,977.655,078
08 Apr 20249,015.059,087.008,952.259,028.409,028.407,611
05 Apr 20249,142.259,142.259,000.059,008.659,008.656,747
04 Apr 20249,103.009,179.158,986.209,142.259,142.2513,360
03 Apr 20249,264.959,264.959,065.559,079.159,079.1512,090
02 Apr 20249,144.459,356.009,144.009,276.659,276.6529,497
01 Apr 20249,173.709,215.109,012.709,041.059,041.0512,957
28 Mar 20249,204.659,240.008,985.209,144.909,144.9022,721
27 Mar 20248,963.009,284.658,925.009,171.409,171.4023,660
26 Mar 20248,936.159,015.408,847.958,963.008,963.0021,835
25 Mar 2024------
22 Mar 20248,690.009,050.508,679.958,935.608,935.6035,912
21 Mar 20248,618.358,766.008,586.008,751.108,751.1012,920
20 Mar 20248,649.958,781.858,593.558,631.658,631.6524,981
19 Mar 20248,529.158,684.208,450.008,654.158,654.1534,327
18 Mar 20248,349.958,543.108,298.208,518.858,518.858,768
15 Mar 2024------
14 Mar 20248,230.058,402.308,204.908,380.708,380.706,674
13 Mar 20248,515.458,616.008,299.158,380.058,380.059,457
12 Mar 20248,649.608,699.008,473.508,527.058,527.0515,089
11 Mar 20248,980.509,019.958,638.608,667.208,667.2010,789
08 Mar 2024------
07 Mar 20248,638.008,970.008,503.158,878.658,878.6535,189
06 Mar 20248,353.258,684.008,353.258,590.908,590.9037,896
05 Mar 20248,179.358,386.658,165.558,351.808,351.808,739
04 Mar 20248,064.258,224.258,064.158,205.158,205.1514,270
01 Mar 20247,959.008,090.007,959.008,039.008,039.009,537
29 Feb 20248,049.958,140.007,892.007,910.807,910.8014,435
28 Feb 20248,478.958,482.108,070.008,173.458,173.4517,624
27 Feb 20248,496.808,496.808,380.458,462.408,462.407,986
26 Feb 20248,465.008,542.008,380.008,447.408,447.407,936
23 Feb 20248,529.058,534.608,402.008,430.058,430.0515,333
22 Feb 20248,258.708,541.008,221.058,505.308,505.3011,795
21 Feb 20248,310.008,385.958,205.008,229.008,229.0016,975
20 Feb 20248,519.808,519.808,241.058,292.558,292.5522,740
16 Feb 20248,172.008,454.008,140.158,325.808,325.8022,648
15 Feb 20248,090.158,159.608,044.508,120.608,120.6010,049
14 Feb 20247,895.008,134.957,880.008,088.108,088.1010,346
13 Feb 20247,830.007,938.357,809.257,916.757,916.757,334
12 Feb 20247,782.557,874.957,768.207,823.657,823.656,322
09 Feb 20247,770.057,790.007,666.257,782.557,782.559,960
08 Feb 20247,723.907,786.007,670.007,759.907,759.905,552
07 Feb 20247,722.057,774.157,666.357,701.807,701.803,879
06 Feb 20247,684.307,745.007,670.357,716.857,716.857,823
05 Feb 20247,750.007,833.657,635.407,660.107,660.107,963
02 Feb 20247,656.457,799.507,656.457,736.807,736.807,346
01 Feb 20247,689.257,764.807,643.757,653.857,653.8510,722
31 Jan 20247,566.507,682.157,507.257,663.557,663.5514,914
30 Jan 20247,589.857,668.757,542.457,566.507,566.5018,287
29 Jan 20247,600.007,639.507,475.057,549.107,549.1013,617
26 Jan 20247,596.857,596.857,596.857,596.857,596.85-
25 Jan 20247,374.957,625.007,209.207,596.857,596.8574,481
24 Jan 20247,083.807,237.257,033.257,211.407,211.4012,021
23 Jan 20247,066.007,210.006,946.907,090.607,090.6052,414
22 Jan 20247,136.257,136.257,136.257,136.257,136.25-
19 Jan 20247,159.807,180.007,108.757,136.257,136.256,162
18 Jan 20247,159.857,187.457,073.007,083.157,083.1510,242
17 Jan 20247,099.857,209.007,082.007,165.357,165.3531,708
16 Jan 20247,346.857,352.657,242.257,294.057,294.0515,754
12 Jan 20247,374.957,374.957,252.657,300.207,300.2020,856
11 Jan 20247,098.957,320.007,076.057,294.507,294.5031,486
10 Jan 20247,138.657,138.657,020.007,053.057,053.0525,677
09 Jan 20247,420.007,420.007,080.007,093.757,093.7588,534
08 Jan 20247,049.857,049.856,975.506,985.706,985.7012,788
05 Jan 20246,968.707,088.006,922.206,968.156,968.1512,550
04 Jan 20247,001.157,015.156,886.856,918.556,918.5515,892
03 Jan 20246,664.057,059.756,603.256,989.406,989.4027,403
02 Jan 20246,757.956,757.956,560.056,662.506,662.506,462
29 Dec 20236,700.006,832.756,668.056,801.006,801.009,158
28 Dec 20236,717.856,737.706,663.306,699.906,699.909,926
27 Dec 20236,475.006,737.706,470.156,718.006,718.0016,764
26 Dec 20236,372.406,478.806,370.056,463.656,463.655,731
22 Dec 20236,271.006,385.006,270.656,365.806,365.8010,309
21 Dec 20236,270.356,344.956,232.356,246.606,246.606,663
20 Dec 20236,447.606,463.956,351.006,362.656,362.655,454
19 Dec 20236,470.056,470.056,396.056,422.256,422.252,997
18 Dec 20236,270.106,485.106,270.106,450.206,450.2012,058
15 Dec 20236,340.106,400.006,255.306,269.906,269.906,121
14 Dec 20236,343.306,360.006,284.456,337.156,337.1555,898
13 Dec 20236,281.906,328.156,227.006,318.806,318.808,132
12 Dec 20236,165.006,299.406,152.756,254.406,254.4037,316
11 Dec 20236,080.306,149.506,019.806,144.606,144.604,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...