• Sensex   35836.53   422.08  sensex_up_arr
  • Nifty   10551.65   121.60   sensex_up_arr
  • Bank Nifty   22130.45   0.70   sensex_up_arr
  • BSE Midcap   13175.97   0.75  sensex_up_arr
  • USDINR   75.66   -0.19   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bajaj Auto LtdIndustry : Automobiles - Scooters And 3 - Wheelers
BSE Code:532977
ISIN Demat:INE917I01010
Book Value(Rs):688.59
NSE Symbol:BAJAJ-AUTO
Div & Yield %:4.22
Market Cap (Rs Cr.):82249.68
P/E(TTM):16.13
EPS(TTM):176.25
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jun 2020 2,978.05 2,580.15 2,825.60 20.70 15.71 18.57 81,763.55
May 2020 2,766.70 2,363.25 2,712.05 18.67 14.85 17.82 78,477.78
Apr 2020 2,653.75 1,959.00 2,627.75 17.61 12.41 17.27 76,038.42
Mar 2020 2,944.00 1,793.10 2,024.90 20.36 10.93 13.31 58,593.93
Feb 2020 3,315.00 2,851.00 2,890.45 21.96 18.48 19.00 83,640.09
Jan 2020 3,239.00 3,005.00 3,178.95 21.69 19.39 20.89 91,988.33
Share Prices Of 2019
Dec 2019 3,286.00 3,145.05 3,185.50 21.87 20.57 20.94 92,177.86
Nov 2019 3,287.65 3,119.25 3,176.05 21.89 20.01 20.87 91,904.41
Oct 2019 3,255.00 2,852.80 3,246.75 21.45 18.50 21.34 93,950.24
Sep 2019 3,026.30 2,690.15 2,941.90 20.09 17.52 19.34 85,128.88
Aug 2019 2,814.45 2,475.95 2,788.10 18.83 15.86 18.32 80,678.42
Jul 2019 2,925.00 2,400.00 2,517.50 19.48 15.21 16.55 72,848.15
Jun 2019 3,078.55 2,716.90 2,828.15 20.49 17.06 18.59 81,837.33
May 2019 3,145.55 2,903.00 2,925.25 21.38 18.86 19.23 84,647.09
Apr 2019 3,100.00 2,836.00 2,993.25 20.52 18.55 19.67 86,614.78
Mar 2019 3,045.25 2,820.00 2,915.05 20.29 17.98 19.16 84,351.93
Feb 2019 2,937.75 2,545.05 2,896.45 20.97 17.61 20.50 83,813.71
Jan 2019 2,745.00 2,461.00 2,553.35 19.57 16.79 18.07 73,885.53
Share Prices Of 2018
Dec 2018 2,900.00 2,669.40 2,718.50 21.17 18.42 19.24 78,664.42
Nov 2018 2,769.45 2,569.55 2,736.80 19.83 18.00 19.37 79,193.97
Oct 2018 2,765.00 2,425.00 2,591.45 19.80 16.80 18.34 74,988.02
Sep 2018 2,950.00 2,638.00 2,687.10 21.49 18.33 19.02 77,755.81
Aug 2018 2,771.55 2,610.00 2,746.35 19.93 18.31 19.44 79,470.31
Jul 2018 3,213.95 2,604.00 2,700.70 23.57 18.32 19.11 78,149.35
Jun 2018 2,948.60 2,705.00 2,811.15 21.33 19.05 19.90 81,345.41
May 2018 3,183.80 2,701.10 2,752.15 24.19 18.59 19.48 79,638.14
Apr 2018 2,976.35 2,747.00 2,948.00 21.27 19.31 20.86 85,305.40
Mar 2018 3,077.40 2,735.15 2,748.90 22.16 18.65 19.46 79,544.10
Feb 2018 3,472.60 2,956.35 3,018.80 28.09 22.22 22.80 87,354.12
Jan 2018 3,402.40 3,145.00 3,338.80 26.09 23.65 25.22 96,613.86
Share Prices Of 2017
Dec 2017 3,381.00 3,094.55 3,323.20 25.68 22.41 25.10 96,162.45
Nov 2017 3,371.50 3,150.00 3,311.70 25.93 23.70 25.02 95,829.68
Oct 2017 3,337.40 3,107.50 3,260.00 25.58 23.22 24.63 94,333.65
Sep 2017 3,181.00 2,830.00 3,108.15 25.16 20.73 23.48 89,939.61
Aug 2017 2,988.45 2,701.00 2,808.45 23.15 20.12 21.22 81,267.28
Jul 2017 2,867.45 2,695.00 2,807.60 21.82 20.26 21.21 81,242.68
Jun 2017 2,927.20 2,765.00 2,790.50 22.31 20.78 21.08 80,747.87
May 2017 3,046.15 2,757.00 2,843.95 23.11 20.72 21.48 82,294.53
Apr 2017 2,908.60 2,755.00 2,868.35 22.13 20.77 21.67 83,000.59
Mar 2017 2,945.35 2,758.25 2,807.50 22.49 20.73 21.21 81,239.79
Feb 2017 2,873.00 2,747.20 2,758.25 21.25 20.12 20.29 79,814.66
Jan 2017 2,917.05 2,556.00 2,837.75 22.05 18.50 20.87 82,115.13
Share Prices Of 2016
Dec 2016 2,787.90 2,554.55 2,633.85 20.61 18.31 19.37 76,214.93
Nov 2016 2,910.00 2,510.00 2,683.75 22.05 17.99 19.74 77,658.87
Oct 2016 2,916.05 2,749.00 2,833.45 21.61 20.18 20.84 81,990.70
Sep 2016 3,122.00 2,820.60 2,832.15 23.63 20.66 20.83 81,953.08
Aug 2016 3,038.00 2,708.00 2,980.95 22.77 19.86 21.92 86,258.86
Jul 2016 2,801.05 2,590.55 2,702.00 20.87 18.91 19.87 78,186.97
Jun 2016 2,702.55 2,549.00 2,686.25 20.26 18.29 19.76 77,731.22
May 2016 2,642.00 2,366.00 2,618.90 19.60 17.27 19.26 75,782.33
Apr 2016 2,611.70 2,350.15 2,484.60 19.44 16.99 18.27 71,896.13
Mar 2016 2,455.00 2,206.50 2,406.10 18.42 15.84 17.70 69,624.60
Feb 2016 2,488.00 2,173.40 2,200.40 24.75 21.25 21.78 63,672.32
Jan 2016 2,545.85 2,230.10 2,341.90 25.78 21.63 23.18 67,766.86
Adani Ports & Special Economic Zone Ltd     345.80   Up   2.00 (0.58%)   Asian Paints Ltd     1,675.70   Down   -12.30 (-0.73%)   Axis Bank Ltd     424.80   Down   -8.45 (-1.95%)   Bajaj Auto Ltd     2,881.85   Up   39.80 (1.40%)   Bajaj Finance Ltd     2,973.75   Up   19.85 (0.67%)   Bajaj Finserv Ltd     6,175.00   Up   5.65 (0.09%)   Bharat Petroleum Corporation Ltd     389.20   Up   9.05 (2.38%)   Bharti Airtel Ltd     565.05   Up   4.90 (0.87%)   Bharti Infratel Ltd     221.05   Up   2.40 (1.10%)   Britannia Industries Ltd     3,520.00   Down   -25.95 (-0.73%)   Cipla Ltd     630.05   Up   2.95 (0.47%)   Coal India Ltd     133.45   Down   -0.40 (-0.30%)   Dr Reddys Laboratories Ltd     3,916.40   Up   4.95 (0.13%)   Eicher Motors Ltd     18,122.05   Down   -279.90 (-1.52%)   GAIL (India) Ltd     104.10   Up   1.15 (1.12%)   Grasim Industries Ltd     619.20   Up   4.85 (0.79%)   HCL Technologies Ltd     561.00   Up   9.25 (1.68%)   HDFC Bank Ltd     1,097.30   Up   12.70 (1.17%)   Hero Honda Motors Ltd     2,656.50   Up   109.05 (4.28%)   Hindalco Industries Ltd     147.65   Up   0.10 (0.07%)   Hindustan Unilever Ltd     2,150.55   Down   -19.85 (-0.91%)   Housing Development Finance Corporation Ltd     1,876.40   Up   41.25 (2.25%)   ICICI Bank Ltd     368.65   Up   4.60 (1.26%)   Indian Oil Corporation Ltd     88.35   Up   2.70 (3.15%)   IndusInd Bank Ltd     499.20   Up   6.75 (1.37%)   Infosys Technologies Ltd     759.70   Up   27.80 (3.80%)   ITC Ltd     203.65   Up   0.75 (0.37%)   JSW Steel Ltd     192.35   Up   0.90 (0.47%)   Kotak Mahindra Bank Ltd     1,358.30   Up   1.55 (0.11%)   Larsen & Toubro Ltd     931.10   Up   6.80 (0.74%)   Mahindra & Mahindra Ltd     521.90   Up   22.95 (4.60%)   Maruti Suzuki India Ltd     5,855.00   Up   51.90 (0.89%)   Nestle India Ltd     16,705.55   Down   -93.30 (-0.56%)   NIFTY (S&P CNX)     10,546.30   Up   116.25 (1.11%)   NTPC Ltd     93.35   Down   -0.25 (-0.27%)   Oil & Natural Gas Corpn Ltd     83.25   Up   2.80 (3.48%)   Power Grid Corporation of India Ltd     174.05   Up   0.60 (0.35%)   Reliance Industries Ltd     1,756.70   Up   19.10 (1.10%)   Shree Cement Ltd     22,725.00   Up   61.50 (0.27%)   State Bank of India     186.10   Up   1.30 (0.70%)   Sun Pharmaceuticals Industries Ltd     472.30   Up   4.15 (0.89%)   Tata Consultancy Services Ltd     2,148.00   Up   55.95 (2.67%)   Tata Motors Ltd     101.25   Up   0.50 (0.50%)   Tata Steel Ltd     327.10   Up   3.40 (1.05%)   Tech Mahindra Ltd     555.90   Up   10.00 (1.83%)   Titan Company Ltd     962.00   Up   13.80 (1.46%)   UltraTech Cement Ltd     3,909.80   Up   11.20 (0.29%)   UPL Ltd     443.10   Down   -3.85 (-0.86%)   Vedanta Ltd     106.55   Down   -1.15 (-1.07%)   Wipro Ltd     224.55   Up   5.50 (2.51%)   Zee Entertainment Enterprises Ltd     175.10   Down   -0.30 (-0.17%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?