Bajaj Auto

BAJA
🏛️ India →
8,707.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 3,207.00 3,263.70 3,207.00 3,250.80 0.0M
2021-12-30 3,297.95 3,297.95 3,187.00 3,200.40 0.0M
2021-12-29 3,195.00 3,270.00 3,152.55 3,262.40 0.0M
2021-12-28 3,154.15 3,186.85 3,149.45 3,176.50 0.0M
2021-12-27 3,125.00 3,160.00 3,121.90 3,154.15 0.0M
2021-12-24 3,171.00 3,191.55 3,138.00 3,152.80 0.0M
2021-12-23 3,147.00 3,192.00 3,142.50 3,173.90 0.0M
2021-12-22 3,151.00 3,171.40 3,126.30 3,139.40 0.0M
2021-12-21 3,144.00 3,159.10 3,091.15 3,128.40 0.0M
2021-12-20 3,175.00 3,175.00 3,028.35 3,100.10 0.0M
2021-12-17 3,250.00 3,262.45 3,149.90 3,175.50 0.0M
2021-12-16 3,327.00 3,327.00 3,229.00 3,250.70 0.0M
2021-12-15 3,255.00 3,328.55 3,255.00 3,297.50 0.0M
2021-12-14 3,308.00 3,310.00 3,268.00 3,291.85 0.0M
2021-12-13 3,369.45 3,372.70 3,296.05 3,306.70 0.0M
2021-12-10 3,339.00 3,364.05 3,323.00 3,341.50 0.0M
2021-12-09 3,333.00 3,345.00 3,295.20 3,339.00 0.0M
2021-12-08 3,314.00 3,337.00 3,298.40 3,332.05 0.0M
2021-12-07 3,291.90 3,316.70 3,261.55 3,283.75 0.0M
2021-12-06 3,338.45 3,338.45 3,245.00 3,254.25 0.0M
2021-12-03 3,353.50 3,353.50 3,280.00 3,286.95 0.0M
2021-12-02 3,250.00 3,338.75 3,236.05 3,326.20 0.0M
2021-12-01 3,260.00 3,292.50 3,228.00 3,249.85 0.0M
2021-11-30 3,298.00 3,322.00 3,223.00 3,243.15 0.0M
2021-11-29 3,344.25 3,352.20 3,248.20 3,299.85 0.0M
2021-11-26 3,382.70 3,383.80 3,324.35 3,333.95 0.0M
2021-11-25 3,420.00 3,420.00 3,378.10 3,390.40 0.1M
2021-11-24 3,440.05 3,455.00 3,387.00 3,414.50 0.0M
2021-11-23 3,406.00 3,447.00 3,378.15 3,435.00 0.0M
2021-11-22 3,550.25 3,566.85 3,425.00 3,444.00 0.0M
2021-11-18 3,580.00 3,587.80 3,526.45 3,550.85 0.1M
2021-11-17 3,610.00 3,643.45 3,577.05 3,583.85 0.0M
2021-11-16 3,610.00 3,651.10 3,585.00 3,609.90 0.0M
2021-11-15 3,642.00 3,674.55 3,580.00 3,605.00 0.0M
2021-11-12 3,760.25 3,768.50 3,616.00 3,637.30 0.0M
2021-11-11 3,762.10 3,782.25 3,728.00 3,751.30 0.0M
2021-11-10 3,796.00 3,800.00 3,744.10 3,765.80 0.0M
2021-11-09 3,774.00 3,843.50 3,774.00 3,794.50 0.0M
2021-11-08 3,764.45 3,800.00 3,743.60 3,781.05 0.0M
2021-11-04 3,744.55 3,764.00 3,727.10 3,759.05 0.0M
2021-11-03 3,740.90 3,764.10 3,688.40 3,697.00 0.0M
2021-11-02 3,742.60 3,792.70 3,728.05 3,742.60 0.0M
2021-11-01 3,732.00 3,748.00 3,684.25 3,726.20 0.0M
2021-10-29 3,720.00 3,753.00 3,664.35 3,710.20 0.0M
2021-10-28 3,854.00 3,855.05 3,686.15 3,700.60 0.0M
2021-10-27 3,803.95 3,836.70 3,760.00 3,777.45 0.0M
2021-10-26 3,781.00 3,810.30 3,763.55 3,791.95 0.0M
2021-10-25 3,871.50 3,872.95 3,737.15 3,764.90 0.0M
2021-10-22 3,827.30 3,909.15 3,816.40 3,865.40 0.0M
2021-10-21 3,885.90 3,885.90 3,768.00 3,802.80 0.0M
2021-10-20 3,900.00 3,908.50 3,827.30 3,848.00 0.1M
2021-10-19 3,916.00 3,953.25 3,893.55 3,911.60 0.0M
2021-10-18 3,931.05 3,969.25 3,889.85 3,916.40 0.0M
2021-10-14 3,953.00 4,009.65 3,953.00 3,965.15 0.0M
2021-10-13 3,997.00 4,047.05 3,958.45 3,971.25 0.0M
2021-10-12 3,859.00 3,993.60 3,855.00 3,978.15 0.0M
2021-10-11 3,841.00 3,877.35 3,835.60 3,851.75 0.1M
2021-10-08 3,828.55 3,878.40 3,806.10 3,814.75 0.0M
2021-10-07 3,810.00 3,867.00 3,785.65 3,829.00 0.0M
2021-10-06 3,885.50 3,885.50 3,760.00 3,771.30 0.0M
2021-10-05 3,826.15 3,872.30 3,820.00 3,863.75 0.0M
2021-10-04 3,845.80 3,883.50 3,821.00 3,826.15 0.0M
2021-10-01 3,830.00 3,879.15 3,805.85 3,855.10 0.0M
2021-09-30 3,902.00 3,902.00 3,814.00 3,832.45 0.0M
2021-09-29 3,899.95 3,935.70 3,849.90 3,898.20 0.0M
2021-09-28 3,950.00 3,950.00 3,873.75 3,908.55 0.0M
2021-09-27 3,815.15 3,929.75 3,815.15 3,913.50 0.0M
2021-09-24 3,830.00 3,849.40 3,787.50 3,808.15 0.0M
2021-09-23 3,757.15 3,818.40 3,757.15 3,800.20 0.1M
2021-09-22 3,756.00 3,770.00 3,723.95 3,755.20 0.0M
2021-09-21 3,755.00 3,799.05 3,696.75 3,728.35 0.0M
2021-09-20 3,815.00 3,815.00 3,735.00 3,773.75 0.0M
2021-09-17 3,854.00 3,878.00 3,813.00 3,823.85 0.0M
2021-09-16 3,805.00 3,832.00 3,785.00 3,811.80 0.0M
2021-09-15 3,764.90 3,800.45 3,764.75 3,779.35 0.0M
2021-09-14 3,725.00 3,766.70 3,691.60 3,750.15 0.1M
2021-09-13 3,719.90 3,719.90 3,682.95 3,699.20 0.0M
2021-09-09 3,725.00 3,728.10 3,695.60 3,699.70 0.0M
2021-09-08 3,760.00 3,769.95 3,718.00 3,724.95 0.0M
2021-09-07 3,805.00 3,805.00 3,760.00 3,770.80 0.0M
2021-09-06 3,798.95 3,827.40 3,770.95 3,779.70 0.0M
2021-09-03 3,720.10 3,809.00 3,720.10 3,752.10 0.0M
2021-09-02 3,780.00 3,780.00 3,718.00 3,721.65 0.0M
2021-09-01 3,750.00 3,810.00 3,743.80 3,757.80 0.0M
2021-08-31 3,748.00 3,748.00 3,707.15 3,725.70 0.0M
2021-08-30 3,735.00 3,756.10 3,705.70 3,713.60 0.0M
2021-08-27 3,688.00 3,749.00 3,680.60 3,698.75 0.0M
2021-08-26 3,690.05 3,718.25 3,672.05 3,691.85 0.0M
2021-08-25 3,739.95 3,759.40 3,680.00 3,689.10 0.0M
2021-08-24 3,694.30 3,723.50 3,658.05 3,716.05 0.0M
2021-08-23 3,754.00 3,773.55 3,648.55 3,667.25 0.0M
2021-08-20 3,765.00 3,824.00 3,727.05 3,750.95 0.0M
2021-08-18 3,815.00 3,854.90 3,776.55 3,833.45 0.0M
2021-08-17 3,748.35 3,818.65 3,742.65 3,807.95 0.0M
2021-08-16 3,838.00 3,838.00 3,743.15 3,748.35 0.0M
2021-08-13 3,795.00 3,858.25 3,761.20 3,826.65 0.0M
2021-08-12 3,720.85 3,777.20 3,720.85 3,766.45 0.0M
2021-08-11 3,819.75 3,819.75 3,697.40 3,727.60 0.0M
2021-08-10 3,859.00 3,859.05 3,787.30 3,797.40 0.0M
2021-08-09 3,855.00 3,898.90 3,838.00 3,855.15 0.0M
2021-08-06 3,835.00 3,871.00 3,798.50 3,849.40 0.0M
2021-08-05 3,860.00 3,862.00 3,813.25 3,818.70 0.0M
2021-08-04 3,838.00 3,864.00 3,815.05 3,832.20 0.0M
2021-08-03 3,856.80 3,856.80 3,803.90 3,828.00 0.0M
2021-08-02 3,853.00 3,870.00 3,813.70 3,840.65 0.0M
2021-07-30 3,763.00 3,857.00 3,759.95 3,831.05 0.0M
2021-07-29 3,839.00 3,839.00 3,750.00 3,762.80 0.0M
2021-07-28 3,838.30 3,838.30 3,781.40 3,820.50 0.0M
2021-07-27 3,848.30 3,859.70 3,812.65 3,820.45 0.0M
2021-07-26 3,846.75 3,867.30 3,831.70 3,836.15 0.0M
2021-07-23 3,899.00 3,924.80 3,826.45 3,844.20 0.0M
2021-07-22 3,935.00 4,012.80 3,786.40 3,852.60 0.0M
2021-07-20 3,886.80 3,931.40 3,883.40 3,904.05 0.0M
2021-07-19 3,930.00 3,939.45 3,876.00 3,883.20 0.0M
2021-07-16 3,970.00 3,970.00 3,925.00 3,930.10 0.0M
2021-07-15 3,951.00 3,976.70 3,931.25 3,939.40 0.0M
2021-07-14 3,994.00 4,000.00 3,941.70 3,954.60 0.0M
2021-07-13 3,979.95 4,019.00 3,955.00 3,964.90 0.0M
2021-07-12 4,030.00 4,030.00 3,948.00 3,958.60 0.0M
2021-07-09 4,089.70 4,089.70 3,990.00 3,995.05 0.0M
2021-07-08 4,069.00 4,118.40 4,033.50 4,076.35 0.0M
2021-07-07 4,224.95 4,224.95 4,173.60 4,186.80 0.0M
2021-07-06 4,219.70 4,248.00 4,173.20 4,192.50 0.0M
2021-07-05 4,189.00 4,249.85 4,188.50 4,198.00 0.0M
2021-07-02 4,235.00 4,235.00 4,168.90 4,174.10 0.0M
2021-07-01 4,140.00 4,250.00 4,140.00 4,205.60 0.0M
2021-06-30 4,158.90 4,163.00 4,120.00 4,133.15 0.0M
2021-06-29 4,194.70 4,194.70 4,118.00 4,124.65 0.0M
2021-06-28 4,203.30 4,205.45 4,167.60 4,182.75 0.0M
2021-06-25 4,219.00 4,248.70 4,181.75 4,196.05 0.0M
2021-06-24 4,202.30 4,235.00 4,159.20 4,227.00 0.0M
2021-06-23 4,234.70 4,259.10 4,191.20 4,201.35 0.1M
2021-06-22 4,165.30 4,229.90 4,155.00 4,221.25 0.0M
2021-06-21 4,161.00 4,196.35 4,108.90 4,182.65 0.0M
2021-06-18 4,046.55 4,192.00 4,030.40 4,164.95 0.0M
2021-06-17 4,111.25 4,111.25 4,045.00 4,059.00 0.0M
2021-06-16 4,130.00 4,151.60 4,102.50 4,108.50 0.0M
2021-06-15 4,179.70 4,179.70 4,133.00 4,138.05 0.1M
2021-06-14 4,160.00 4,192.00 4,126.20 4,146.55 0.0M
2021-06-11 4,196.30 4,215.00 4,164.90 4,172.20 0.0M
2021-06-10 4,258.60 4,258.60 4,166.25 4,179.95 0.0M
2021-06-09 4,271.30 4,271.30 4,201.00 4,222.30 0.0M
2021-06-08 4,250.00 4,275.00 4,237.80 4,269.55 0.0M
2021-06-07 4,288.70 4,288.70 4,241.60 4,249.85 0.0M
2021-06-04 4,273.00 4,294.45 4,241.90 4,249.35 0.0M
2021-06-03 4,306.00 4,306.00 4,244.50 4,274.35 0.0M
2021-06-02 4,230.05 4,310.00 4,195.80 4,294.75 0.0M
2021-06-01 4,229.00 4,347.95 4,225.00 4,239.20 0.0M
2021-05-31 4,190.00 4,229.90 4,167.05 4,189.50 0.0M
2021-05-28 4,177.30 4,258.15 4,177.30 4,200.30 0.0M
2021-05-27 4,191.00 4,265.00 4,152.00 4,246.20 0.0M
2021-05-26 4,167.00 4,180.00 4,142.35 4,166.20 0.0M
2021-05-25 4,170.00 4,185.95 4,140.95 4,152.85 0.0M
2021-05-24 4,139.45 4,184.70 4,111.25 4,142.60 0.0M
2021-05-21 4,080.00 4,132.65 4,054.95 4,124.15 0.0M
2021-05-20 4,092.00 4,125.25 4,062.85 4,072.40 0.0M
2021-05-19 4,078.75 4,112.85 4,043.95 4,097.55 0.0M
2021-05-18 3,885.35 4,079.00 3,865.80 4,065.55 0.1M
2021-05-17 3,848.35 3,923.00 3,837.75 3,865.75 0.0M
2021-05-14 3,890.00 3,891.50 3,814.75 3,848.35 0.0M
2021-05-12 3,850.35 3,898.95 3,848.00 3,878.55 0.1M
2021-05-11 3,845.00 3,894.50 3,800.00 3,882.45 0.1M
2021-05-10 3,871.30 3,900.65 3,844.25 3,869.05 0.0M
2021-05-07 3,950.00 3,971.70 3,858.10 3,867.10 0.0M
2021-05-06 3,876.70 3,968.05 3,865.70 3,943.80 0.0M
2021-05-05 3,821.15 3,851.60 3,786.00 3,843.65 0.0M
2021-05-04 3,861.00 3,888.25 3,813.60 3,829.60 0.0M
2021-05-03 3,816.00 3,905.00 3,790.00 3,853.35 0.0M
2021-04-30 3,800.00 3,964.25 3,800.00 3,831.25 0.1M
2021-04-29 3,960.00 3,960.00 3,809.00 3,834.25 0.1M
2021-04-28 3,800.00 3,953.40 3,800.00 3,890.25 0.0M
2021-04-27 3,740.00 3,796.60 3,727.20 3,783.50 0.0M
2021-04-26 3,661.15 3,745.45 3,661.15 3,738.20 0.0M
2021-04-23 3,682.70 3,709.10 3,640.75 3,670.80 0.0M
2021-04-22 3,613.70 3,691.00 3,575.00 3,681.50 0.0M
2021-04-20 3,575.00 3,622.75 3,557.10 3,600.00 0.0M
2021-04-19 3,530.00 3,537.65 3,445.90 3,518.90 0.0M
2021-04-16 3,587.95 3,656.00 3,569.20 3,635.70 0.0M
2021-04-15 3,599.50 3,653.00 3,527.50 3,601.45 0.0M
2021-04-13 3,458.85 3,622.40 3,458.85 3,599.50 0.0M
2021-04-12 3,551.05 3,597.20 3,480.00 3,541.65 0.1M
2021-04-09 3,660.00 3,692.55 3,630.00 3,655.60 0.0M
2021-04-08 3,681.00 3,693.70 3,645.00 3,649.25 0.1M
2021-04-07 3,616.00 3,697.25 3,600.00 3,686.45 0.0M
2021-04-06 3,635.00 3,639.55 3,603.10 3,615.00 0.1M
2021-04-05 3,723.95 3,735.00 3,577.65 3,599.50 0.0M
2021-04-01 3,690.00 3,763.80 3,690.00 3,747.10 0.1M
2021-03-31 3,666.00 3,683.65 3,611.80 3,671.70 0.0M
2021-03-30 3,600.75 3,675.00 3,580.45 3,667.65 0.0M
2021-03-26 3,508.00 3,619.50 3,508.00 3,600.75 0.0M
2021-03-25 3,610.00 3,613.50 3,496.90 3,501.85 0.0M
2021-03-24 3,678.35 3,698.35 3,591.60 3,604.80 0.1M
2021-03-23 3,650.00 3,708.25 3,642.05 3,679.65 0.0M
2021-03-22 3,669.00 3,683.70 3,633.70 3,667.55 0.1M
2021-03-19 3,663.45 3,671.80 3,575.00 3,646.35 0.0M
2021-03-18 3,595.00 3,692.00 3,566.35 3,663.45 0.1M
2021-03-17 3,647.00 3,676.95 3,560.00 3,575.45 0.0M
2021-03-16 3,680.00 3,688.45 3,635.40 3,654.05 0.0M
2021-03-15 3,783.30 3,783.30 3,622.00 3,664.50 0.1M
2021-03-12 3,870.00 3,871.80 3,735.60 3,747.50 0.0M
2021-03-10 3,825.00 3,875.00 3,799.75 3,867.40 0.0M
2021-03-09 3,819.60 3,827.00 3,777.00 3,798.90 0.0M
2021-03-08 3,860.00 3,860.00 3,768.75 3,799.60 0.0M
2021-03-05 3,874.00 3,912.95 3,824.70 3,853.55 0.0M
2021-03-04 3,899.90 3,927.20 3,841.05 3,877.35 0.0M
2021-03-03 3,965.00 3,973.20 3,863.35 3,899.90 0.0M
2021-03-02 3,854.00 3,961.00 3,785.00 3,948.80 0.0M
2021-03-01 3,800.00 3,859.75 3,751.70 3,812.90 0.0M
2021-02-26 3,916.40 3,935.25 3,778.00 3,800.70 0.0M
2021-02-25 3,979.70 3,979.70 3,908.20 3,940.60 0.0M
2021-02-24 3,911.90 3,945.75 3,802.20 3,929.45 0.6M
2021-02-23 3,965.75 3,973.20 3,892.25 3,911.70 0.0M
2021-02-22 4,010.00 4,037.50 3,927.15 3,965.75 0.0M
2021-02-19 4,122.00 4,122.00 3,977.70 4,000.90 0.0M
2021-02-18 4,190.00 4,190.00 4,105.00 4,112.60 0.0M
2021-02-17 4,132.00 4,205.35 4,112.95 4,166.20 0.0M
2021-02-16 4,120.00 4,175.00 4,120.00 4,132.25 0.0M
2021-02-15 4,141.00 4,193.45 4,111.20 4,122.50 0.0M
2021-02-12 4,197.00 4,197.00 4,118.50 4,137.45 0.0M
2021-02-11 4,167.00 4,203.30 4,128.15 4,182.60 0.0M
2021-02-10 4,165.00 4,212.00 4,100.65 4,149.75 0.0M
2021-02-09 4,254.70 4,254.70 4,146.50 4,152.10 0.0M
2021-02-08 4,232.00 4,258.40 4,194.75 4,233.60 0.0M
2021-02-05 4,270.00 4,272.00 4,162.95 4,232.25 0.0M
2021-02-04 4,236.00 4,361.20 4,200.00 4,219.55 0.0M
2021-02-03 4,235.00 4,258.85 4,164.35 4,238.10 0.0M
2021-02-02 4,125.55 4,270.00 4,117.75 4,201.10 0.0M
2021-02-01 4,050.00 4,136.75 3,977.70 4,114.10 0.0M
2021-01-29 4,174.70 4,207.05 3,989.75 4,007.10 0.0M
2021-01-28 4,100.00 4,190.00 4,086.55 4,132.00 0.1M
2021-01-27 4,154.00 4,237.20 4,107.05 4,151.05 0.1M
2021-01-25 4,130.25 4,209.40 4,060.10 4,166.20 0.1M
2021-01-22 3,787.00 4,130.00 3,737.00 4,094.10 0.4M
2021-01-21 3,688.00 3,807.75 3,656.00 3,706.60 0.1M
2021-01-20 3,649.85 3,690.00 3,628.80 3,637.30 0.0M
2021-01-19 3,570.00 3,663.95 3,564.75 3,641.35 0.0M
2021-01-18 3,412.30 3,655.00 3,412.30 3,560.45 0.0M
2021-01-15 3,623.70 3,623.70 3,542.15 3,580.70 0.0M
2021-01-14 3,618.70 3,656.45 3,545.00 3,574.35 0.0M
2021-01-13 3,625.00 3,632.95 3,575.75 3,601.70 0.0M
2021-01-12 3,616.95 3,641.55 3,557.05 3,624.40 0.0M
2021-01-11 3,549.00 3,631.10 3,521.95 3,616.95 0.0M
2021-01-08 3,448.10 3,544.35 3,439.15 3,532.30 0.0M
2021-01-07 3,500.00 3,500.00 3,430.00 3,437.75 0.0M
2021-01-06 3,485.15 3,526.00 3,437.70 3,464.60 0.0M
2021-01-05 3,521.75 3,521.75 3,474.15 3,494.30 0.0M
2021-01-04 3,480.00 3,527.40 3,463.45 3,521.75 0.0M
2021-01-01 3,431.00 3,493.40 3,431.00 3,482.80 0.0M