BSE · BAJAJINDEF · stock
Indef Manufacturing Limited (BAJAJINDEF) stock price history
Every BSE trading session of Indef Manufacturing Limited from Feb 21, 2025 to Sep 28, 2026: 395 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAJAJINDEF adjusted close, 2025 to 2026
- ₹545.80
- All time high, 2025
- ₹445.13
- 52 week high, ₹205.22 low
- 395
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BAJAJINDEF key facts
- Indef Manufacturing Limited (BAJAJINDEF) closed at ₹211.75 on Sep 28, 2026 on BSE.
- BAJAJINDEF's all time high close is ₹545.80, set on Jul 3, 2025; its all time low close is ₹205.17 on May 6, 2025.
- BAJAJINDEF's 52 week range is ₹205.22 to ₹445.13.
- BAJAJINDEF returned -41.3% over the year to Sep 28, 2026.
- Since Feb 21, 2025 BAJAJINDEF returned -19%, -12.6% a year compounded.
- BAJAJINDEF's deepest drawdown was -61.9% from Jul 3, 2025 to Mar 27, 2026.
- DataCedar holds 395 daily sessions of BAJAJINDEF history from Feb 21, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAJAJINDEF price chart, 2025 to 2026
BAJAJINDEF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -17.5% |
| 6 months | +1.8% |
| Year to date | -36.7% |
| 1 year | -41.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 21, 2025 | -19.3% |
| Compound annual growth, 1.6 years | -12.6% |
BAJAJINDEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹545.80 on Jul 3, 2025
- All time low close
- ₹205.17 on May 6, 2025
- 52 week high
- ₹445.13 on Oct 17, 2025
- 52 week low
- ₹205.22 on Mar 27, 2026
- Deepest drawdown
- -61.9% from Jul 3, 2025 to Mar 27, 2026, not yet recovered
- Best single session
- +20.0% on Jun 9, 2025
- Worst single session
- -8.3% on Mar 27, 2026
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 43%
BAJAJINDEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 21, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹345.70 | ₹376.83 | ₹205.22 | ₹211.75 | -36.4% | 489.5K | 184 |
| 2025 | ₹276.25 | ₹573.08 | ₹199.35 | ₹333.15 | n/a | 2.6M | 211 |
BAJAJINDEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹211.75 | -4.1% |
| August 2026 | ₹220.70 | -5.7% |
| July 2026 | ₹234.12 | -5.8% |
| June 2026 | ₹248.54 | -0.5% |
| May 2026 | ₹249.83 | -15.4% |
| April 2026 | ₹295.43 | +41.7% |
| March 2026 | ₹208.54 | -16.1% |
| February 2026 | ₹248.44 | -15.0% |
| January 2026 | ₹292.41 | -12.2% |
| December 2025 | ₹333.15 | +0.3% |
| November 2025 | ₹332.11 | -12.2% |
| October 2025 | ₹378.21 | +5.0% |
About the BAJAJINDEF data
Daily bars. 395 sessions from Feb 21, 2025 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAJAJINDEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BAJAJHCARE Bajaj HealthCare Limited
- BAJAJHFL Bajaj Housing Finance Limited
- BAJAJHIND Bajaj Hindusthan Sugar Limited
- BAJAJHLDNG Bajaj Holdings & Investment Limited
- BAJAJST Bajaj Steel Industries Limited
- BAJEL Bajel Projects Limited
- BAJFINANCE Bajaj Finance Limited
- BALAJEE Shree Tirupati Balajee Agro Trading Company Limited
Common questions
BAJAJINDEF share price history
