Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 611.25
-8.80 (-1.42%)
At close: Aug 1, 2025
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 662.95 | 674.65 | 656.20 | 664.00 | 661.08 | -0.49% | 1,704 |
| Jun 17, 2025 | 650.00 | 676.95 | 650.00 | 667.30 | 664.37 | 2.14% | 4,802 |
| Jun 16, 2025 | 659.35 | 660.90 | 641.95 | 653.35 | 650.48 | -0.46% | 4,408 |
| Jun 13, 2025 | 661.80 | 668.90 | 653.00 | 656.40 | 653.51 | -2.86% | 6,650 |
| Jun 12, 2025 | 665.00 | 681.00 | 665.00 | 675.75 | 672.78 | 0.11% | 8,543 |
| Jun 11, 2025 | 669.80 | 679.90 | 664.75 | 675.00 | 672.03 | 1.82% | 12,701 |
| Jun 10, 2025 | 660.15 | 663.60 | 655.05 | 662.95 | 660.04 | 0.12% | 1,565 |
| Jun 9, 2025 | 659.55 | 666.40 | 657.70 | 662.15 | 659.24 | 1.35% | 3,802 |
| Jun 6, 2025 | 667.75 | 667.75 | 647.90 | 653.35 | 650.48 | 0.29% | 13,120 |
| Jun 5, 2025 | 654.90 | 662.00 | 649.05 | 651.45 | 648.59 | -0.13% | 3,202 |
| Jun 4, 2025 | 660.00 | 660.00 | 647.50 | 652.30 | 649.43 | -0.43% | 2,009 |
| Jun 3, 2025 | 676.25 | 676.25 | 653.00 | 655.10 | 652.22 | -2.65% | 9,430 |
| Jun 2, 2025 | 694.75 | 694.75 | 670.20 | 672.90 | 669.94 | -1.79% | 3,227 |
| May 30, 2025 | 674.90 | 696.35 | 670.85 | 685.15 | 682.14 | 1.52% | 3,851 |
| May 29, 2025 | 678.85 | 678.85 | 670.05 | 674.90 | 671.93 | 0.84% | 1,689 |
| May 28, 2025 | 680.65 | 686.05 | 667.50 | 669.30 | 666.36 | -1.88% | 3,319 |
| May 27, 2025 | 671.45 | 690.00 | 670.50 | 682.10 | 679.10 | 0.75% | 3,122 |
| May 26, 2025 | 689.00 | 689.00 | 668.00 | 677.00 | 674.02 | 1.70% | 7,077 |