• Sensex   40116.06   -229.02  sensex_dwn_arr
  • Nifty   11840.45   -73.00   sensex_dwn_arr
  • Bank Nifty   30541.55   -1.84   sensex_dwn_arr
  • BSE Midcap   14660.03   -0.77  sensex_dwn_arr
  • USDINR   72.16   0.84   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
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):768.26
NSE Symbol:BAJAJ-AUTO
Div & Yield %:1.87
Market Cap (Rs Cr.):92730.56
P/E(TTM):19.74
EPS(TTM):162.34
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)
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
Share Prices Of 2015
Dec 2015 2,550.65 2,375.05 2,533.50 25.60 23.17 25.08 73,311.13
Nov 2015 2,555.00 2,341.00 2,481.55 26.57 23.13 24.56 71,807.87
Oct 2015 2,599.00 2,285.95 2,549.60 25.96 22.35 25.24 73,777.02
Sep 2015 2,374.00 2,175.05 2,309.75 24.32 21.19 22.86 66,836.55
Aug 2015 2,606.00 2,133.15 2,254.90 26.10 20.07 22.32 65,249.37
Jul 2015 2,655.00 2,440.00 2,519.15 28.05 23.60 24.94 72,895.89
Jun 2015 2,581.00 2,175.25 2,535.65 26.00 21.43 25.10 73,373.35
May 2015 2,342.55 1,938.25 2,315.00 23.51 17.76 22.91 66,988.47
Apr 2015 2,141.00 1,913.80 1,949.40 21.60 18.60 19.30 56,409.21
Mar 2015 2,204.00 1,976.20 2,017.35 23.17 19.31 19.97 58,375.46
Feb 2015 2,420.05 2,105.00 2,161.80 22.50 18.58 19.50 62,555.36
Jan 2015 2,489.00 2,319.00 2,389.35 22.91 20.85 21.55 69,139.91
Adani Ports & Special Economic Zone Ltd     370.80   Down   -17.10 (-4.41%)   Asian Paints Ltd     1,770.45   Down   -3.50 (-0.20%)   Axis Bank Ltd     711.20   Down   -22.50 (-3.07%)   Bajaj Auto Ltd     3,206.00   Down   -31.35 (-0.97%)   Bajaj Finance Ltd     4,144.55   Down   -24.50 (-0.59%)   Bajaj Finserv Ltd     8,978.35   Up   75.05 (0.84%)   Bharat Petroleum Corporation Ltd     510.10   Down   -7.50 (-1.45%)   Bharti Airtel Ltd     368.60   Down   -2.90 (-0.78%)   Bharti Infratel Ltd     218.20   Down   -2.35 (-1.07%)   Britannia Industries Ltd     3,269.75   Up   150.20 (4.81%)   Cipla Ltd     447.90   Down   -6.95 (-1.53%)   Coal India Ltd     207.25   Down   -2.60 (-1.24%)   Dr Reddys Laboratories Ltd     2,763.15   Down   -52.60 (-1.87%)   Eicher Motors Ltd     21,352.20   Down   -24.70 (-0.12%)   GAIL (India) Ltd     123.85   Down   -6.50 (-4.99%)   Grasim Industries Ltd     739.55   Down   -27.55 (-3.59%)   HCL Technologies Ltd     1,138.60   Down   -7.35 (-0.64%)   HDFC Bank Ltd     1,257.55   Down   -7.20 (-0.57%)   Hero Honda Motors Ltd     2,589.10   Down   -4.90 (-0.19%)   Hindalco Industries Ltd     193.15   Down   -7.00 (-3.50%)   Hindustan Unilever Ltd     2,091.00   Up   9.65 (0.46%)   Housing Development Finance Corporation Ltd     2,207.45   Down   -27.10 (-1.21%)   ICICI Bank Ltd     485.75   Down   -11.05 (-2.22%)   Indian Oil Corporation Ltd     133.85   Down   -1.75 (-1.29%)   IndusInd Bank Ltd     1,414.20   Down   -30.85 (-2.13%)   Infosys Technologies Ltd     691.35   Down   -13.05 (-1.85%)   ITC Ltd     253.85   Down   -5.60 (-2.16%)   JSW Steel Ltd     248.75   Down   -3.15 (-1.25%)   Kotak Mahindra Bank Ltd     1,605.80   Down   -11.10 (-0.69%)   Larsen & Toubro Ltd     1,393.00   Down   -24.00 (-1.69%)   Mahindra & Mahindra Ltd     574.70   Down   -0.30 (-0.05%)   Maruti Suzuki India Ltd     7,154.60   Up   17.30 (0.24%)   Nestle India Ltd     14,233.25   Up   124.80 (0.88%)   NIFTY (S&P CNX)     11,840.45   Down   -73.00 (-0.61%)   NTPC Ltd     118.30   Up   0.05 (0.04%)   Oil & Natural Gas Corpn Ltd     138.20   Down   -0.90 (-0.65%)   Power Grid Corporation of India Ltd     189.25   Down   -2.50 (-1.30%)   Reliance Industries Ltd     1,472.30   Up   44.50 (3.12%)   State Bank of India     306.80   Down   -11.45 (-3.60%)   Sun Pharmaceuticals Industries Ltd     412.00   Down   -9.45 (-2.24%)   Tata Consultancy Services Ltd     2,178.60   Up   77.65 (3.70%)   Tata Motors Ltd     170.60   Down   -1.40 (-0.81%)   Tata Steel Ltd     397.90   Down   -3.55 (-0.88%)   Tech Mahindra Ltd     757.05   Down   -13.35 (-1.73%)   Titan Company Ltd     1,159.05   Up   3.35 (0.29%)   UltraTech Cement Ltd     4,115.60   Down   -21.45 (-0.52%)   UPL Ltd     541.30   Down   -7.55 (-1.38%)   Vedanta Ltd     148.40   Down   -4.30 (-2.82%)   Wipro Ltd     253.10   Down   -3.35 (-1.31%)   Yes Bank Ltd     68.20   Down   -4.80 (-6.58%)   Zee Entertainment Enterprises Ltd     290.55   Down   -14.85 (-4.86%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?