Marchés français ouverture 8 h 8 min

Bajaj Auto Limited (BAJAJ-AUTO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
8 998,70+50,50 (+0,56 %)
À la clôture : 03:29PM IST
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 20249 002,009 069,458 881,708 998,708 998,70301 732
24 mai 20248 980,009 024,008 870,108 948,208 948,20455 920
23 mai 20248 850,008 985,008 751,208 963,458 963,45731 514
22 mai 20248 850,008 850,008 736,008 805,558 805,55302 838
21 mai 20248 775,008 860,008 775,008 820,708 820,70417 798
17 mai 20248 891,008 958,358 765,508 780,708 780,70323 961
16 mai 20248 950,008 955,558 710,008 871,858 871,85680 474
15 mai 20249 069,009 125,008 877,358 903,158 903,15274 392
14 mai 20248 952,259 089,008 882,759 065,259 065,25408 162
13 mai 20249 022,909 025,008 870,508 992,308 992,30435 605
10 mai 20248 950,009 047,958 906,508 981,808 981,80482 797
09 mai 20248 800,009 007,458 786,358 846,858 846,85645 689
08 mai 20248 651,008 785,358 592,808 749,408 749,40451 581
07 mai 20249 055,159 074,958 642,558 677,908 677,90588 285
06 mai 20249 120,009 185,758 810,559 052,559 052,55458 431
03 mai 20249 170,009 258,609 064,359 105,609 105,60396 042
02 mai 20248 944,009 146,458 826,109 110,659 110,65638 239
30 avr. 20248 799,408 966,008 795,008 903,658 903,65360 403
29 avr. 20248 974,308 989,808 729,008 760,108 760,10299 443
26 avr. 20248 747,308 994,958 734,558 974,308 974,30521 344
25 avr. 20248 697,008 770,008 641,408 734,908 734,90524 667
24 avr. 20248 819,908 869,008 680,008 697,108 697,10319 824
23 avr. 20248 845,008 861,508 761,008 795,808 795,80295 346
22 avr. 20248 884,008 884,008 745,008 795,758 795,75323 734
19 avr. 20249 075,059 090,008 700,058 804,508 804,501 385 007
18 avr. 20248 967,909 129,008 950,009 021,309 021,30819 240
16 avr. 20248 948,009 029,458 784,108 919,158 919,15487 529
15 avr. 20249 059,109 177,708 945,008 997,058 997,05386 707
12 avr. 20248 949,059 119,008 930,009 064,859 064,85480 474
10 avr. 20249 034,809 049,808 901,359 005,559 005,55319 824
09 avr. 20249 090,009 132,708 936,408 978,908 978,90237 944
08 avr. 20249 049,009 090,008 951,309 030,509 030,50376 197
05 avr. 20249 130,009 130,009 000,509 009,509 009,50356 305
04 avr. 20249 139,009 181,758 988,059 146,159 146,15617 929
03 avr. 20249 248,959 248,959 065,209 080,459 080,45453 210
02 avr. 20249 150,009 357,959 139,509 276,109 276,10803 845
01 avr. 20249 194,809 211,609 013,109 042,159 042,15419 820
28 mars 20249 162,509 243,608 980,059 148,159 148,15847 202
27 mars 20248 959,009 287,808 926,709 162,509 162,501 034 030
26 mars 20248 945,259 020,008 851,058 960,558 960,55534 067
22 mars 20248 700,059 050,008 682,008 945,258 945,25851 210
21 mars 20248 608,208 770,008 585,008 750,608 750,60720 691
20 mars 20248 640,008 784,008 562,008 635,608 635,60790 885
19 mars 20248 500,008 687,908 442,558 640,208 640,20673 456
18 mars 20248 343,008 547,158 294,208 521,808 521,80367 524
15 mars 20248 384,808 432,108 110,008 350,708 350,70676 870
14 mars 20248 330,508 400,008 202,058 383,558 383,55392 634
13 mars 20248 527,708 617,208 296,958 384,908 384,90430 048
12 mars 20248 636,958 699,958 475,258 527,708 527,70324 864
11 mars 20249 023,459 025,008 630,008 659,408 659,40631 957
07 mars 20248 638,008 972,858 500,058 879,058 879,051 243 547
06 mars 20248 369,708 681,158 364,008 605,808 605,80959 543
05 mars 20248 160,058 388,008 160,058 351,758 351,75615 117
04 mars 20248 068,758 225,008 046,658 207,308 207,30410 053
01 mars 20247 955,008 094,007 945,308 040,058 040,05399 007
29 févr. 20247 997,408 143,507 890,007 909,357 909,351 042 536
28 févr. 20248 470,008 486,658 071,858 188,658 188,65537 728
27 févr. 20248 460,008 490,008 383,508 463,508 463,50392 445
26 févr. 20248 458,808 547,958 375,008 448,008 448,00345 968
23 févr. 20248 497,508 531,008 401,058 436,958 436,95340 749
22 févr. 20248 260,008 550,008 220,008 498,458 498,45548 486
21 févr. 20248 300,008 376,858 205,008 232,258 232,25439 817
20 févr. 20248 505,008 505,008 238,708 295,208 295,20547 082
19 févr. 20248 400,008 650,008 361,108 509,708 509,701 044 959
16 févr. 20248 185,858 455,458 137,108 325,058 325,05938 756
15 févr. 20248 120,608 156,858 045,308 123,058 123,05394 525
14 févr. 20247 899,008 136,857 880,008 083,308 083,30513 900
13 févr. 20247 830,007 935,157 811,957 917,407 917,40258 767
12 févr. 20247 775,007 874,207 766,057 829,957 829,95219 911
09 févr. 20247 778,807 790,507 669,007 784,857 784,85173 555
08 févr. 20247 729,007 783,457 668,157 757,257 757,25282 537
07 févr. 20247 745,007 777,807 665,607 701,907 701,90159 783
06 févr. 20247 675,007 747,707 670,607 720,407 720,40131 992
05 févr. 20247 800,007 838,007 633,507 658,257 658,25252 401
02 févr. 20247 675,007 797,507 665,607 738,207 738,20197 720
01 févr. 20247 680,007 765,007 636,357 655,757 655,75394 564
31 janv. 20247 566,407 686,007 515,107 667,557 667,55336 874
30 janv. 20247 574,907 660,007 543,657 566,407 566,40266 287
29 janv. 20247 594,007 640,007 480,007 548,807 548,80457 853
25 janv. 20247 360,007 625,157 210,007 597,507 597,502 065 788
24 janv. 20247 075,107 237,007 028,207 212,857 212,85467 134
23 janv. 20247 075,007 210,006 936,557 095,907 095,90953 921
19 janv. 20247 138,807 180,007 105,007 136,557 136,55327 976
18 janv. 20247 148,007 189,257 071,157 083,607 083,60557 084
17 janv. 20247 112,007 210,007 081,007 165,957 165,95619 338
16 janv. 20247 339,007 356,157 244,007 293,957 293,95272 181
15 janv. 20247 301,957 301,957 301,957 301,957 301,95-
12 janv. 20247 360,007 360,957 252,007 301,957 301,95434 753
11 janv. 20247 090,007 324,907 075,007 298,857 298,851 031 594
10 janv. 20247 125,007 139,957 020,007 053,757 053,75721 432
09 janv. 20247 341,007 399,007 075,907 093,907 093,902 125 908
08 janv. 20247 018,957 049,856 961,506 983,856 983,85312 733
05 janv. 20246 950,007 084,006 920,506 978,506 978,50659 306
04 janv. 20247 025,007 028,956 887,006 922,156 922,15619 987
03 janv. 20246 644,057 059,856 604,006 986,506 986,501 256 275
02 janv. 20246 711,006 736,806 560,956 665,056 665,05361 379
01 janv. 20246 770,006 795,506 682,056 701,106 701,10253 274
29 déc. 20236 729,956 833,956 666,006 797,256 797,25345 626
28 déc. 20236 709,656 738,656 666,006 703,306 703,30406 228
27 déc. 20236 470,006 740,256 465,206 709,656 709,651 017 894
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...