BAJAJCON.BOBAJAJCON.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $283.30 | $283.30 | $280.15 | $282.05 | 10,109 |
| 1/13/2026 | $277.70 | $286.05 | $277.70 | $283.45 | 39,323 |
| 1/12/2026 | $274.20 | $280.75 | $272.70 | $277.60 | 13,658 |
| 1/9/2026 | $282.10 | $283.40 | $275.20 | $278.65 | 18,705 |
| 1/8/2026 | $280.90 | $288.35 | $279.75 | $282.00 | 17,999 |
| 1/7/2026 | $275.90 | $281.90 | $275.90 | $280.85 | 34,781 |
| 1/6/2026 | $284.95 | $284.95 | $274.10 | $275.80 | 11,479 |
| 1/5/2026 | $265.75 | $283.65 | $265.75 | $279.85 | 60,916 |
| 1/2/2026 | $266.40 | $269.90 | $264.05 | $267.70 | 18,466 |
| 1/1/2026 | $256.95 | $267.30 | $254.10 | $266.30 | 25,581 |
| 12/31/2025 | $257.05 | $260.90 | $255.00 | $256.05 | 17,166 |
| 12/30/2025 | $257.70 | $259.45 | $255.00 | $255.55 | 18,456 |
| 12/29/2025 | $260.00 | $266.60 | $258.30 | $258.80 | 15,289 |
| 12/26/2025 | $265.00 | $267.70 | $260.80 | $262.25 | 12,760 |
| 12/24/2025 | $265.10 | $270.00 | $264.20 | $266.25 | 15,581 |
| 12/23/2025 | $260.05 | $266.00 | $260.05 | $265.10 | 7,102 |
| 12/22/2025 | $255.00 | $270.00 | $254.15 | $263.45 | 43,531 |
| 12/19/2025 | $249.00 | $255.35 | $249.00 | $253.60 | 10,660 |
| 12/18/2025 | $252.70 | $252.70 | $248.30 | $248.95 | 13,912 |
| 12/17/2025 | $254.10 | $254.95 | $251.80 | $252.65 | 10,135 |
| 12/16/2025 | $257.15 | $259.55 | $254.05 | $255.05 | 7,165 |
| 12/15/2025 | $253.60 | $258.95 | $251.85 | $257.15 | 7,959 |
| 12/12/2025 | $256.45 | $258.60 | $252.00 | $253.60 | 8,266 |
| 12/11/2025 | $254.95 | $258.20 | $246.80 | $256.50 | 23,682 |
| 12/10/2025 | $258.10 | $265.90 | $254.00 | $254.95 | 8,942 |
| 12/9/2025 | $257.45 | $263.15 | $251.00 | $258.05 | 18,815 |
| 12/8/2025 | $269.85 | $270.20 | $256.85 | $258.00 | 12,695 |
| 12/5/2025 | $268.80 | $275.00 | $268.00 | $268.85 | 18,374 |
| 12/4/2025 | $269.00 | $275.75 | $269.00 | $272.55 | 15,906 |
| 12/3/2025 | $264.50 | $275.90 | $262.55 | $273.95 | 33,541 |
| 12/2/2025 | $263.90 | $267.75 | $263.60 | $264.85 | 9,569 |
| 12/1/2025 | $267.75 | $268.20 | $262.30 | $265.80 | 10,593 |
| 11/28/2025 | $264.35 | $269.70 | $264.35 | $267.80 | 10,999 |
| 11/27/2025 | $266.90 | $268.90 | $263.25 | $263.70 | 9,419 |
| 11/26/2025 | $266.80 | $268.45 | $260.80 | $267.15 | 516,466 |
| 11/25/2025 | $263.80 | $264.00 | $259.50 | $262.20 | 10,561 |
| 11/24/2025 | $274.80 | $274.80 | $255.95 | $263.75 | 43,119 |
| 11/21/2025 | $278.40 | $278.85 | $263.80 | $265.25 | 51,692 |
| 11/19/2025 | $276.00 | $282.05 | $273.80 | $275.45 | 17,938 |
| 11/18/2025 | $282.30 | $283.50 | $275.85 | $280.70 | 20,252 |
| 11/17/2025 | $270.25 | $283.30 | $268.70 | $282.25 | 41,580 |
| 11/14/2025 | $270.25 | $273.00 | $267.15 | $270.25 | 61,085 |
| 11/13/2025 | $275.00 | $277.55 | $267.00 | $268.70 | 66,874 |
| 11/12/2025 | $281.55 | $285.20 | $273.30 | $277.75 | 286,296 |
| 11/11/2025 | $302.00 | $307.85 | $278.20 | $281.45 | 140,323 |
| 11/10/2025 | $300.35 | $306.95 | $294.80 | $296.15 | 37,750 |
| 11/7/2025 | $299.60 | $302.50 | $294.05 | $301.05 | 53,951 |
| 11/6/2025 | $291.60 | $310.35 | $289.35 | $298.15 | 175,225 |
| 11/4/2025 | $289.35 | $293.05 | $286.30 | $291.50 | 50,165 |
| 11/3/2025 | $279.00 | $289.10 | $275.55 | $286.30 | 66,560 |
| 10/31/2025 | $269.35 | $279.00 | $267.70 | $276.65 | 41,914 |
| 10/30/2025 | $266.65 | $270.00 | $266.65 | $267.95 | 6,594 |
| 10/29/2025 | $264.50 | $271.35 | $264.50 | $270.30 | 23,902 |
| 10/28/2025 | $268.05 | $275.35 | $262.30 | $268.70 | 64,016 |
| 10/27/2025 | $270.05 | $270.05 | $265.45 | $267.95 | 17,488 |
| 10/24/2025 | $268.80 | $273.75 | $266.75 | $270.35 | 15,199 |
| 10/23/2025 | $272.80 | $277.35 | $269.85 | $273.40 | 31,219 |
| 10/21/2025 | $268.65 | $274.20 | $268.65 | $272.80 | 16,230 |
| 10/20/2025 | $271.80 | $273.10 | $267.00 | $268.60 | 28,867 |
| 10/17/2025 | $265.80 | $276.00 | $264.50 | $269.20 | 112,627 |