Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 589.65
+4.05 (0.69%)
At close: Aug 25, 2025
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 565.00 | 578.20 | 565.00 | 568.35 | 568.35 | -0.84% | 904 |
| Aug 28, 2025 | 571.35 | 576.05 | 565.30 | 573.15 | 573.15 | -0.03% | 866 |
| Aug 26, 2025 | 583.00 | 586.00 | 571.35 | 573.30 | 573.30 | -2.77% | 2,603 |
| Aug 25, 2025 | 576.05 | 593.10 | 576.05 | 589.65 | 589.65 | 0.69% | 5,431 |
| Aug 22, 2025 | 594.20 | 594.80 | 582.75 | 585.60 | 585.60 | -1.56% | 3,982 |
| Aug 21, 2025 | 596.00 | 597.45 | 590.90 | 594.90 | 594.90 | 0.14% | 5,675 |
| Aug 20, 2025 | 598.00 | 601.05 | 589.40 | 594.05 | 594.05 | -0.24% | 1,651 |
| Aug 19, 2025 | 585.00 | 598.00 | 578.25 | 595.50 | 595.50 | 2.98% | 6,712 |
| Aug 18, 2025 | 579.00 | 584.00 | 568.85 | 578.25 | 578.25 | 2.09% | 9,712 |
| Aug 14, 2025 | 566.90 | 575.65 | 563.00 | 566.40 | 566.40 | -0.84% | 4,103 |
| Aug 13, 2025 | 589.00 | 589.00 | 566.75 | 571.20 | 571.20 | -0.65% | 6,477 |
| Aug 12, 2025 | 569.95 | 580.00 | 562.10 | 574.95 | 574.95 | 1.27% | 4,267 |
| Aug 11, 2025 | 592.75 | 592.75 | 563.90 | 567.75 | 567.75 | -2.92% | 17,072 |
| Aug 8, 2025 | 596.60 | 606.15 | 580.00 | 584.85 | 584.85 | -4.32% | 16,599 |
| Aug 7, 2025 | 595.00 | 628.40 | 570.00 | 611.25 | 611.25 | 2.51% | 34,311 |
| Aug 6, 2025 | 613.00 | 613.00 | 590.55 | 596.30 | 596.30 | -1.87% | 6,808 |
| Aug 5, 2025 | 614.60 | 620.05 | 603.05 | 607.65 | 607.65 | -1.36% | 3,633 |
| Aug 4, 2025 | 613.20 | 618.00 | 605.55 | 616.00 | 616.00 | 0.78% | 843 |
| Aug 1, 2025 | 611.00 | 625.05 | 606.85 | 611.25 | 611.25 | -1.42% | 4,229 |
| Jul 31, 2025 | 620.00 | 627.85 | 608.15 | 620.05 | 620.05 | -1.62% | 4,794 |
| Jul 30, 2025 | 625.00 | 634.10 | 621.20 | 630.25 | 630.25 | 1.31% | 3,724 |
| Jul 29, 2025 | 627.20 | 627.20 | 613.00 | 622.10 | 622.10 | -0.61% | 5,565 |
| Jul 28, 2025 | 656.00 | 656.00 | 620.00 | 625.90 | 625.90 | -2.77% | 7,677 |
| Jul 25, 2025 | 645.05 | 653.10 | 640.30 | 643.70 | 643.70 | -1.85% | 4,075 |
| Jul 24, 2025 | 667.00 | 667.00 | 650.30 | 655.85 | 655.85 | 0.19% | 1,513 |
| Jul 23, 2025 | 672.00 | 672.00 | 651.95 | 654.60 | 654.60 | 0.16% | 870 |
| Jul 22, 2025 | 679.95 | 679.95 | 650.00 | 653.55 | 653.55 | -2.35% | 3,635 |
| Jul 21, 2025 | 681.75 | 681.75 | 667.40 | 669.30 | 669.30 | -0.80% | 2,447 |
| Jul 18, 2025 | 685.80 | 685.80 | 670.00 | 674.70 | 674.70 | -1.13% | 1,405 |
| Jul 17, 2025 | 683.40 | 688.00 | 678.80 | 682.40 | 679.40 | 0.21% | 3,411 |
| Jul 16, 2025 | 680.45 | 683.05 | 675.00 | 681.00 | 678.01 | 0.67% | 3,102 |
| Jul 15, 2025 | 670.00 | 693.00 | 670.00 | 676.50 | 673.53 | 1.44% | 10,063 |
| Jul 14, 2025 | 679.45 | 679.45 | 663.35 | 666.90 | 663.97 | -0.10% | 1,652 |
| Jul 11, 2025 | 686.45 | 686.45 | 664.20 | 667.60 | 664.67 | -1.85% | 1,649 |
| Jul 10, 2025 | 684.30 | 685.90 | 675.05 | 680.15 | 677.16 | -0.11% | 1,797 |
| Jul 9, 2025 | 707.95 | 707.95 | 678.60 | 680.90 | 677.91 | -0.41% | 2,960 |
| Jul 8, 2025 | 694.80 | 694.80 | 677.95 | 683.70 | 680.69 | -0.55% | 1,626 |
| Jul 7, 2025 | 689.80 | 697.95 | 681.45 | 687.45 | 684.43 | -0.33% | 6,155 |
| Jul 4, 2025 | 676.05 | 710.00 | 676.05 | 689.75 | 686.72 | 0.44% | 11,957 |
| Jul 3, 2025 | 662.35 | 690.00 | 662.35 | 686.70 | 683.68 | 2.75% | 10,613 |
| Jul 2, 2025 | 666.50 | 672.35 | 661.00 | 668.35 | 665.41 | -0.22% | 1,259 |
| Jul 1, 2025 | 680.15 | 694.90 | 666.00 | 669.80 | 666.86 | -2.54% | 6,457 |
| Jun 30, 2025 | 691.45 | 691.45 | 672.30 | 687.25 | 684.23 | 0.46% | 3,955 |
| Jun 27, 2025 | 676.10 | 688.00 | 676.10 | 684.10 | 681.09 | 0.54% | 6,325 |
| Jun 26, 2025 | 679.80 | 689.95 | 670.65 | 680.40 | 677.41 | -0.90% | 6,069 |
| Jun 25, 2025 | 671.35 | 695.00 | 671.35 | 686.55 | 683.53 | 1.34% | 4,923 |
| Jun 24, 2025 | 669.05 | 703.20 | 669.05 | 677.45 | 674.47 | 0.21% | 15,761 |
| Jun 23, 2025 | 663.55 | 679.80 | 655.25 | 676.05 | 673.08 | 1.11% | 2,207 |
| Jun 20, 2025 | 657.00 | 669.95 | 654.45 | 668.60 | 665.66 | 1.13% | 4,462 |
| Jun 19, 2025 | 664.00 | 680.00 | 658.05 | 661.10 | 658.19 | -0.44% | 2,938 |