Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 312.90
-2.45 (-0.78%)
At close: Jun 2, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 320.00 | 323.45 | 314.20 | 315.35 | 315.35 | 0.13% | 18,201 |
| May 29, 2026 | 338.40 | 338.40 | 311.85 | 314.95 | 314.95 | -5.70% | 40,776 |
| May 27, 2026 | 330.55 | 338.90 | 330.55 | 334.00 | 334.00 | -0.58% | 11,117 |
| May 26, 2026 | 338.20 | 343.35 | 334.00 | 335.95 | 335.95 | -0.67% | 8,772 |
| May 25, 2026 | 336.85 | 341.95 | 335.00 | 338.20 | 338.20 | 0.51% | 11,647 |
| May 22, 2026 | 340.65 | 340.65 | 335.30 | 336.50 | 336.50 | -1.20% | 9,736 |
| May 21, 2026 | 343.55 | 344.85 | 338.00 | 340.60 | 340.60 | -0.86% | 11,670 |
| May 20, 2026 | 348.00 | 348.00 | 338.70 | 343.55 | 343.55 | -1.36% | 9,836 |
| May 19, 2026 | 354.95 | 356.00 | 343.45 | 348.30 | 348.30 | -2.72% | 37,353 |
| May 18, 2026 | 379.30 | 383.95 | 351.00 | 358.05 | 358.05 | -9.09% | 28,527 |
| May 15, 2026 | 390.80 | 402.15 | 388.30 | 393.85 | 393.85 | 0.78% | 5,978 |
| May 14, 2026 | 379.35 | 405.05 | 379.35 | 390.80 | 390.80 | 2.68% | 18,661 |
| May 13, 2026 | 386.25 | 390.20 | 378.55 | 380.60 | 380.60 | -1.37% | 6,454 |
| May 12, 2026 | 392.05 | 406.25 | 381.85 | 385.90 | 385.90 | -3.13% | 11,221 |
| May 11, 2026 | 399.05 | 404.15 | 390.10 | 398.35 | 398.35 | -2.05% | 8,646 |
| May 8, 2026 | 420.05 | 420.05 | 404.00 | 406.70 | 406.70 | -2.22% | 6,522 |
| May 7, 2026 | 416.50 | 421.30 | 412.50 | 415.95 | 415.95 | -0.56% | 3,341 |
| May 6, 2026 | 418.10 | 420.85 | 413.00 | 418.30 | 418.30 | 0.50% | 9,318 |
| May 5, 2026 | 400.85 | 432.25 | 395.00 | 416.20 | 416.20 | 4.81% | 92,885 |
| May 4, 2026 | 394.20 | 401.25 | 394.20 | 397.10 | 397.10 | 0.53% | 4,405 |
| Apr 30, 2026 | 393.15 | 403.85 | 391.30 | 395.00 | 395.00 | -0.43% | 34,199 |
| Apr 29, 2026 | 396.85 | 400.70 | 391.15 | 396.70 | 396.70 | -0.64% | 53,112 |
| Apr 28, 2026 | 400.00 | 407.50 | 396.25 | 399.25 | 399.25 | 0.36% | 6,770 |
| Apr 27, 2026 | 396.00 | 400.85 | 391.60 | 397.80 | 397.80 | 2.47% | 5,038 |
| Apr 24, 2026 | 393.70 | 394.30 | 385.55 | 388.20 | 388.20 | -1.11% | 3,769 |
| Apr 23, 2026 | 397.95 | 405.70 | 391.50 | 392.55 | 392.55 | -1.34% | 3,750 |
| Apr 22, 2026 | 398.00 | 402.90 | 396.45 | 397.90 | 397.90 | -0.05% | 2,641 |
| Apr 21, 2026 | 397.20 | 403.00 | 395.05 | 398.10 | 398.10 | 0.11% | 8,301 |
| Apr 20, 2026 | 390.70 | 405.30 | 385.05 | 397.65 | 397.65 | 1.56% | 24,037 |
| Apr 17, 2026 | 389.00 | 394.00 | 386.90 | 391.55 | 391.55 | 0.95% | 16,846 |
| Apr 16, 2026 | 394.90 | 394.90 | 383.40 | 387.85 | 387.85 | -0.12% | 9,384 |
| Apr 15, 2026 | 380.75 | 390.75 | 380.75 | 388.30 | 388.30 | 2.02% | 12,809 |
| Apr 13, 2026 | 365.00 | 385.00 | 353.65 | 380.60 | 380.60 | 3.96% | 25,556 |
| Apr 10, 2026 | 365.00 | 376.00 | 360.05 | 366.10 | 366.10 | 1.55% | 20,155 |
| Apr 9, 2026 | 364.95 | 365.00 | 355.60 | 360.50 | 360.50 | 0.04% | 11,885 |
| Apr 8, 2026 | 358.40 | 365.00 | 357.00 | 360.35 | 360.35 | 2.17% | 7,821 |
| Apr 7, 2026 | 352.00 | 355.10 | 346.25 | 352.70 | 352.70 | -0.25% | 3,427 |
| Apr 6, 2026 | 349.05 | 354.95 | 343.90 | 353.60 | 353.60 | 1.00% | 4,450 |
| Apr 2, 2026 | 344.35 | 351.40 | 337.05 | 350.10 | 350.10 | 1.48% | 7,940 |
| Apr 1, 2026 | 344.20 | 350.05 | 342.95 | 345.00 | 345.00 | 1.41% | 10,830 |
| Mar 30, 2026 | 350.00 | 352.30 | 332.95 | 340.20 | 340.20 | -3.34% | 15,277 |
| 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 |