Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 351.95
-8.90 (-2.47%)
At close: Mar 27, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 360.50 | 365.50 | 347.80 | 351.95 | 351.95 | -2.47% | 15,158 |
| Mar 25, 2026 | 360.35 | 364.05 | 354.95 | 360.85 | 360.85 | 2.01% | 12,311 |
| Mar 24, 2026 | 357.00 | 362.60 | 349.05 | 353.75 | 353.75 | 0.50% | 10,376 |
| Mar 23, 2026 | 355.45 | 364.10 | 335.60 | 352.00 | 352.00 | -0.44% | 21,238 |
| Mar 20, 2026 | 342.50 | 360.90 | 338.60 | 353.55 | 353.55 | 4.77% | 20,480 |
| Mar 19, 2026 | 342.05 | 344.00 | 335.50 | 337.45 | 337.45 | -3.32% | 13,498 |
| Mar 18, 2026 | 343.30 | 351.05 | 340.00 | 349.05 | 349.05 | 1.99% | 27,698 |
| Mar 17, 2026 | 368.95 | 397.05 | 340.00 | 342.25 | 342.25 | -5.13% | 292,419 |
| Mar 16, 2026 | 368.05 | 368.65 | 353.80 | 360.75 | 360.75 | -3.58% | 22,957 |
| Mar 13, 2026 | 403.95 | 403.95 | 365.00 | 374.15 | 374.15 | -2.91% | 23,993 |
| Mar 12, 2026 | 386.95 | 411.05 | 377.25 | 385.35 | 385.35 | 1.45% | 166,447 |
| Mar 11, 2026 | 380.85 | 388.65 | 373.00 | 379.85 | 379.85 | 0.90% | 14,032 |
| Mar 10, 2026 | 353.75 | 381.65 | 352.90 | 376.45 | 376.45 | 6.24% | 10,004 |
| Mar 9, 2026 | 354.85 | 360.50 | 341.70 | 354.35 | 354.35 | -0.64% | 208,876 |
| Mar 6, 2026 | 356.50 | 362.10 | 353.65 | 356.65 | 356.65 | -0.04% | 2,381 |
| Mar 5, 2026 | 356.85 | 361.35 | 352.70 | 356.80 | 356.80 | -0.22% | 5,662 |
| Mar 4, 2026 | 354.05 | 360.00 | 351.60 | 357.60 | 357.60 | -1.11% | 7,816 |
| Mar 2, 2026 | 350.00 | 362.55 | 350.00 | 361.60 | 361.60 | -0.97% | 3,223 |
| Feb 27, 2026 | 373.05 | 373.80 | 362.00 | 365.15 | 365.15 | -2.13% | 4,803 |
| Feb 26, 2026 | 367.80 | 374.90 | 367.80 | 373.10 | 373.10 | 1.45% | 1,107 |
| Feb 25, 2026 | 374.95 | 374.95 | 367.30 | 367.75 | 367.75 | -0.77% | 4,413 |
| Feb 24, 2026 | 379.90 | 382.00 | 367.90 | 370.60 | 370.60 | -2.52% | 13,040 |
| Feb 23, 2026 | 380.10 | 387.30 | 378.25 | 380.20 | 380.20 | -1.05% | 5,911 |
| Feb 20, 2026 | 383.00 | 388.00 | 378.05 | 384.25 | 384.25 | 0.23% | 257,184 |
| Feb 19, 2026 | 384.90 | 391.90 | 381.70 | 383.35 | 383.35 | -0.14% | 4,618 |
| Feb 18, 2026 | 389.60 | 389.60 | 378.05 | 383.90 | 383.90 | -0.22% | 3,162 |
| Feb 17, 2026 | 382.00 | 385.35 | 377.10 | 384.75 | 384.75 | 1.54% | 5,364 |
| Feb 16, 2026 | 376.05 | 381.85 | 374.00 | 378.90 | 378.90 | 0.26% | 7,050 |
| Feb 13, 2026 | 384.95 | 384.95 | 375.75 | 377.90 | 377.90 | -1.84% | 6,624 |
| Feb 12, 2026 | 398.90 | 398.90 | 382.35 | 385.00 | 385.00 | -1.48% | 13,382 |
| Feb 11, 2026 | 400.80 | 403.95 | 387.00 | 390.80 | 390.80 | -2.21% | 22,267 |
| Feb 10, 2026 | 400.55 | 406.95 | 388.35 | 399.65 | 399.65 | -2.27% | 66,434 |
| Feb 9, 2026 | 416.35 | 427.80 | 390.00 | 408.95 | 408.95 | -0.62% | 72,372 |
| Feb 6, 2026 | 415.00 | 415.00 | 406.90 | 411.50 | 411.50 | -1.02% | 3,761 |
| Feb 5, 2026 | 408.05 | 422.10 | 408.05 | 415.75 | 415.75 | 0.14% | 4,997 |
| Feb 4, 2026 | 408.50 | 419.20 | 408.50 | 415.15 | 415.15 | -0.47% | 3,805 |
| Feb 3, 2026 | 401.05 | 440.25 | 401.05 | 417.10 | 417.10 | 5.17% | 29,026 |
| Feb 2, 2026 | 404.15 | 404.35 | 393.70 | 396.60 | 396.60 | -1.83% | 5,248 |
| Feb 1, 2026 | 413.70 | 414.95 | 402.75 | 404.00 | 404.00 | -2.33% | 3,870 |
| Jan 30, 2026 | 387.75 | 429.90 | 384.40 | 413.65 | 413.65 | 6.68% | 60,979 |
| Jan 29, 2026 | 398.05 | 398.05 | 386.00 | 387.75 | 387.75 | -2.60% | 3,950 |
| Jan 28, 2026 | 386.15 | 399.30 | 386.15 | 398.10 | 398.10 | 3.04% | 9,018 |
| Jan 27, 2026 | 398.95 | 398.95 | 385.00 | 386.35 | 386.35 | -1.75% | 11,399 |
| Jan 23, 2026 | 393.80 | 396.85 | 385.00 | 393.25 | 393.25 | -0.14% | 7,352 |
| Jan 22, 2026 | 400.65 | 402.45 | 390.00 | 393.80 | 393.80 | 0.06% | 19,263 |
| Jan 21, 2026 | 393.60 | 404.35 | 383.25 | 393.55 | 393.55 | -4.65% | 216,579 |
| Jan 20, 2026 | 421.15 | 467.95 | 386.80 | 412.75 | 412.75 | -2.31% | 1,173,167 |
| Jan 19, 2026 | 430.80 | 430.80 | 420.60 | 422.50 | 422.50 | -2.74% | 4,963 |
| Jan 16, 2026 | 435.20 | 439.15 | 430.00 | 434.40 | 434.40 | -0.16% | 2,433 |
| Jan 14, 2026 | 437.00 | 440.25 | 433.10 | 435.10 | 435.10 | -0.64% | 3,292 |