Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 393.80
+0.25 (0.06%)
At close: Jan 22, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 446.65 | 451.80 | 435.05 | 437.90 | 437.90 | -1.96% | 4,131 |
| Jan 12, 2026 | 455.60 | 460.00 | 440.60 | 446.65 | 446.65 | -3.39% | 8,647 |
| Jan 9, 2026 | 467.30 | 467.35 | 459.30 | 462.30 | 462.30 | -1.31% | 5,352 |
| Jan 8, 2026 | 467.05 | 476.20 | 467.05 | 468.45 | 468.45 | -1.46% | 8,832 |
| Jan 7, 2026 | 471.65 | 479.55 | 466.75 | 475.40 | 475.40 | 0.78% | 4,041 |
| Jan 6, 2026 | 476.75 | 476.75 | 471.00 | 471.70 | 471.70 | -1.06% | 2,427 |
| Jan 5, 2026 | 479.30 | 481.70 | 474.60 | 476.75 | 476.75 | -0.52% | 726 |
| Jan 2, 2026 | 470.20 | 480.25 | 470.20 | 479.25 | 479.25 | 0.87% | 2,012 |
| Jan 1, 2026 | 476.70 | 479.90 | 474.00 | 475.10 | 475.10 | -0.52% | 1,237 |
| Dec 31, 2025 | 470.10 | 480.50 | 470.10 | 477.60 | 477.60 | 0.77% | 1,158 |
| Dec 30, 2025 | 476.00 | 481.00 | 472.25 | 473.95 | 473.95 | -2.04% | 2,399 |
| Dec 29, 2025 | 482.80 | 485.00 | 479.30 | 483.80 | 483.80 | 0.21% | 1,837 |
| Dec 26, 2025 | 485.10 | 488.35 | 481.85 | 482.80 | 482.80 | -0.46% | 2,404 |
| Dec 24, 2025 | 482.00 | 487.75 | 479.45 | 485.05 | 485.05 | 0.06% | 2,440 |
| Dec 23, 2025 | 481.05 | 490.00 | 481.05 | 484.75 | 484.75 | -0.09% | 1,757 |
| Dec 22, 2025 | 479.80 | 486.60 | 479.80 | 485.20 | 485.20 | 1.13% | 1,272 |
| Dec 19, 2025 | 478.70 | 481.00 | 472.05 | 479.80 | 479.80 | 0.24% | 1,512 |
| Dec 18, 2025 | 479.05 | 481.65 | 473.40 | 478.65 | 478.65 | -0.06% | 2,266 |
| Dec 17, 2025 | 476.55 | 481.05 | 476.40 | 478.95 | 478.95 | 0.26% | 8,041 |
| Dec 16, 2025 | 473.75 | 479.30 | 473.70 | 477.70 | 477.70 | 0.13% | 2,333 |
| Dec 15, 2025 | 477.35 | 481.10 | 476.10 | 477.10 | 477.10 | 0.15% | 3,996 |
| Dec 12, 2025 | 474.05 | 478.10 | 472.40 | 476.40 | 476.40 | 0.27% | 1,939 |
| Dec 11, 2025 | 474.00 | 477.00 | 470.35 | 475.10 | 475.10 | 0.17% | 1,961 |
| Dec 10, 2025 | 472.60 | 479.85 | 468.10 | 474.30 | 474.30 | 0.36% | 5,373 |
| Dec 9, 2025 | 475.05 | 477.00 | 458.00 | 472.60 | 472.60 | -1.20% | 19,281 |
| Dec 8, 2025 | 479.55 | 484.00 | 474.00 | 478.35 | 478.35 | -0.70% | 9,278 |
| Dec 5, 2025 | 476.60 | 483.00 | 475.50 | 481.70 | 481.70 | 0.52% | 5,817 |
| Dec 4, 2025 | 479.50 | 483.90 | 477.05 | 479.20 | 479.20 | -0.83% | 5,908 |
| Dec 3, 2025 | 483.75 | 488.00 | 480.50 | 483.20 | 483.20 | -0.10% | 5,176 |
| Dec 2, 2025 | 484.00 | 486.45 | 479.75 | 483.70 | 483.70 | -0.06% | 4,894 |
| Dec 1, 2025 | 484.20 | 490.00 | 481.00 | 484.00 | 484.00 | 0.48% | 11,468 |
| Nov 28, 2025 | 484.50 | 485.30 | 478.50 | 481.70 | 481.70 | -0.58% | 16,600 |
| Nov 27, 2025 | 487.95 | 490.15 | 483.65 | 484.50 | 484.50 | -0.70% | 3,548 |
| Nov 26, 2025 | 489.25 | 491.85 | 486.55 | 487.90 | 487.90 | -0.24% | 13,253 |
| Nov 25, 2025 | 493.70 | 493.70 | 484.00 | 489.05 | 489.05 | 0.34% | 7,865 |
| Nov 24, 2025 | 487.45 | 529.90 | 481.60 | 487.40 | 487.40 | -0.27% | 133,273 |
| Nov 21, 2025 | 495.20 | 496.50 | 485.50 | 488.70 | 488.70 | -1.31% | 5,412 |
| Nov 20, 2025 | 495.00 | 499.75 | 492.95 | 495.20 | 495.20 | 0.30% | 5,493 |
| Nov 19, 2025 | 498.90 | 499.10 | 489.65 | 493.70 | 493.70 | -0.87% | 14,986 |
| Nov 18, 2025 | 505.45 | 505.45 | 496.00 | 498.05 | 498.05 | -0.90% | 3,435 |
| Nov 17, 2025 | 505.05 | 512.50 | 501.00 | 502.55 | 502.55 | -1.16% | 10,204 |
| Nov 14, 2025 | 504.95 | 510.00 | 502.05 | 508.45 | 508.45 | 0.86% | 5,446 |
| Nov 13, 2025 | 519.90 | 519.90 | 501.60 | 504.10 | 504.10 | -0.54% | 10,498 |
| Nov 12, 2025 | 509.85 | 512.00 | 505.00 | 506.85 | 506.85 | 0.14% | 9,647 |