Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 279.40
-12.65 (-4.33%)
At close: Oct 22, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 305.15 | 305.15 | 276.00 | 279.40 | 279.40 | -4.33% | 14,453 |
| Oct 21, 2026 | 295.00 | 295.25 | 290.05 | 292.05 | 292.05 | -1.48% | 11,138 |
| Oct 19, 2026 | 301.00 | 301.30 | 295.50 | 296.45 | 296.45 | -1.81% | 15,203 |
| Oct 16, 2026 | 308.95 | 309.80 | 300.05 | 301.90 | 301.90 | -1.60% | 34,137 |
| Oct 15, 2026 | 305.40 | 347.60 | 302.00 | 306.80 | 306.80 | 0.64% | 522,506 |
| Oct 14, 2026 | 302.25 | 306.70 | 301.60 | 304.85 | 304.85 | 0.64% | 3,484 |
| Oct 13, 2026 | 298.20 | 304.10 | 295.00 | 302.90 | 302.90 | 1.58% | 4,528 |
| Oct 12, 2026 | 297.95 | 302.35 | 295.95 | 298.20 | 298.20 | -0.05% | 3,652 |
| Oct 9, 2026 | 295.45 | 300.60 | 292.00 | 298.35 | 298.35 | 2.79% | 9,184 |
| Oct 8, 2026 | 301.05 | 301.05 | 289.35 | 290.25 | 290.25 | -3.59% | 9,756 |
| Oct 7, 2026 | 301.70 | 302.80 | 297.70 | 301.05 | 301.05 | 0.10% | 6,533 |
| Oct 6, 2026 | 300.95 | 304.90 | 298.85 | 300.75 | 300.75 | 0.50% | 9,332 |
| Oct 5, 2026 | 304.95 | 305.50 | 298.80 | 299.25 | 299.25 | -0.30% | 8,319 |
| Oct 1, 2026 | 304.50 | 304.50 | 296.00 | 300.15 | 300.15 | -1.12% | 10,357 |
| Sep 30, 2026 | 311.55 | 314.95 | 302.75 | 303.55 | 303.55 | -1.76% | 7,111 |
| Sep 29, 2026 | 314.90 | 314.90 | 304.05 | 309.00 | 309.00 | -1.87% | 14,440 |
| Sep 28, 2026 | 319.55 | 322.45 | 312.50 | 314.90 | 314.90 | -1.29% | 12,479 |
| Sep 25, 2026 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | -0.81% | 6,973 |
| Sep 24, 2026 | 325.75 | 327.20 | 320.80 | 321.60 | 321.60 | -2.43% | 5,490 |
| Sep 23, 2026 | 322.25 | 330.60 | 322.25 | 329.60 | 329.60 | 1.84% | 3,428 |
| Sep 22, 2026 | 327.25 | 329.70 | 322.60 | 323.65 | 323.65 | -0.77% | 6,129 |
| Sep 21, 2026 | 324.00 | 328.00 | 322.70 | 326.15 | 326.15 | 0.94% | 8,074 |
| Sep 18, 2026 | 325.80 | 327.55 | 321.45 | 323.10 | 323.10 | -0.83% | 5,979 |
| Sep 17, 2026 | 322.15 | 325.95 | 320.55 | 325.80 | 325.80 | 1.12% | 4,467 |
| Sep 16, 2026 | 329.10 | 329.15 | 319.90 | 322.20 | 322.20 | -1.93% | 10,589 |
| Sep 15, 2026 | 336.80 | 340.10 | 327.50 | 328.55 | 328.55 | -1.97% | 7,969 |
| Sep 11, 2026 | 334.05 | 338.30 | 328.20 | 335.15 | 335.15 | -0.95% | 8,970 |
| Sep 10, 2026 | 341.80 | 345.45 | 335.65 | 338.35 | 338.35 | -0.31% | 18,495 |
| Sep 9, 2026 | 335.50 | 342.00 | 335.50 | 339.40 | 339.40 | -0.07% | 16,041 |
| Sep 8, 2026 | 343.10 | 343.10 | 335.10 | 339.65 | 339.65 | -0.73% | 9,832 |
| Sep 7, 2026 | 337.85 | 344.45 | 331.10 | 342.15 | 342.15 | 3.35% | 20,422 |
| Sep 4, 2026 | 335.55 | 337.15 | 330.20 | 331.05 | 331.05 | -1.34% | 4,756 |
| Sep 3, 2026 | 322.35 | 337.20 | 322.35 | 335.55 | 335.55 | 3.71% | 8,774 |
| Sep 2, 2026 | 321.00 | 327.10 | 320.65 | 323.55 | 323.55 | -0.60% | 3,855 |
| Sep 1, 2026 | 325.65 | 330.45 | 323.05 | 325.50 | 325.50 | 0.17% | 17,054 |
| Aug 31, 2026 | 331.00 | 331.00 | 324.00 | 324.95 | 324.95 | -2.40% | 11,265 |
| Aug 28, 2026 | 338.10 | 338.10 | 330.05 | 332.95 | 332.95 | -0.46% | 12,175 |
| Aug 27, 2026 | 337.80 | 341.00 | 333.90 | 334.50 | 334.50 | -1.92% | 7,025 |
| Aug 26, 2026 | 334.40 | 347.30 | 334.40 | 341.05 | 341.05 | 1.99% | 7,592 |
| Aug 25, 2026 | 344.70 | 345.60 | 332.85 | 334.40 | 334.40 | -2.99% | 28,708 |
| Aug 24, 2026 | 351.00 | 356.30 | 342.50 | 344.70 | 344.70 | -2.06% | 17,461 |
| Aug 21, 2026 | 354.35 | 354.95 | 350.00 | 351.95 | 351.95 | -0.52% | 12,796 |
| Aug 20, 2026 | 352.00 | 357.70 | 352.00 | 353.80 | 353.80 | -0.18% | 14,850 |
| Aug 19, 2026 | 353.45 | 356.90 | 350.95 | 354.45 | 354.45 | -0.20% | 7,404 |
| Aug 18, 2026 | 359.00 | 369.35 | 354.70 | 355.15 | 355.15 | -0.66% | 25,803 |
| Aug 17, 2026 | 367.80 | 367.80 | 355.15 | 357.50 | 357.50 | -1.41% | 14,741 |
| Aug 14, 2026 | 354.85 | 367.00 | 352.90 | 362.60 | 362.60 | 1.63% | 18,097 |
| Aug 13, 2026 | 368.45 | 368.45 | 354.50 | 356.80 | 356.80 | -1.82% | 13,876 |
| Aug 12, 2026 | 360.05 | 369.10 | 358.00 | 363.40 | 363.40 | 0.85% | 18,935 |
| Aug 11, 2026 | 367.65 | 367.65 | 356.10 | 360.35 | 360.35 | -0.73% | 24,426 |