Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 351.95
-1.85 (-0.52%)
At close: Aug 21, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 374.75 | 374.75 | 361.00 | 363.00 | 363.00 | -2.39% | 52,747 |
| Aug 7, 2026 | 380.00 | 393.35 | 366.60 | 371.90 | 371.90 | -2.89% | 150,076 |
| Aug 6, 2026 | 347.70 | 407.75 | 345.00 | 382.95 | 382.95 | 9.63% | 717,843 |
| Aug 5, 2026 | 349.85 | 355.95 | 344.45 | 349.30 | 349.30 | 0.13% | 17,415 |
| Aug 4, 2026 | 339.10 | 364.95 | 337.40 | 348.85 | 348.85 | 3.56% | 51,524 |
| Aug 3, 2026 | 337.00 | 341.50 | 333.70 | 336.85 | 336.85 | 1.14% | 10,762 |
| Jul 31, 2026 | 337.00 | 337.00 | 329.40 | 333.05 | 333.05 | 1.26% | 6,038 |
| Jul 30, 2026 | 330.65 | 334.60 | 327.80 | 328.90 | 328.90 | -0.50% | 5,564 |
| Jul 29, 2026 | 327.70 | 332.00 | 327.70 | 330.55 | 330.55 | 0.87% | 11,293 |
| Jul 28, 2026 | 328.00 | 331.60 | 326.75 | 327.70 | 327.70 | -0.68% | 6,882 |
| Jul 27, 2026 | 328.05 | 334.45 | 328.05 | 329.95 | 329.95 | 0.37% | 4,530 |
| Jul 24, 2026 | 325.00 | 332.35 | 321.95 | 328.75 | 328.75 | 0.69% | 6,351 |
| Jul 23, 2026 | 327.25 | 328.05 | 325.25 | 326.50 | 326.50 | -1.17% | 5,269 |
| Jul 22, 2026 | 331.50 | 333.60 | 324.70 | 330.35 | 330.35 | -0.87% | 8,823 |
| Jul 21, 2026 | 332.00 | 335.85 | 330.60 | 333.25 | 333.25 | -0.09% | 3,618 |
| Jul 20, 2026 | 330.85 | 335.50 | 327.90 | 333.55 | 333.55 | 0.82% | 6,171 |
| Jul 17, 2026 | 330.05 | 333.00 | 329.20 | 330.85 | 330.85 | -0.69% | 4,405 |
| Jul 16, 2026 | 332.60 | 343.45 | 328.00 | 336.15 | 333.15 | 1.96% | 11,979 |
| Jul 15, 2026 | 328.05 | 331.95 | 327.50 | 329.70 | 326.76 | 0.14% | 467,374 |
| Jul 14, 2026 | 333.35 | 336.40 | 328.50 | 329.25 | 326.31 | -2.24% | 8,071 |
| Jul 13, 2026 | 327.50 | 338.85 | 326.85 | 336.80 | 333.79 | 1.61% | 11,850 |
| Jul 10, 2026 | 327.45 | 332.80 | 327.15 | 331.45 | 328.49 | 1.53% | 5,742 |
| Jul 9, 2026 | 320.40 | 329.40 | 320.40 | 326.45 | 323.54 | 1.79% | 2,499 |
| Jul 8, 2026 | 328.95 | 329.10 | 319.95 | 320.70 | 317.84 | -3.02% | 6,203 |
| Jul 7, 2026 | 324.95 | 344.10 | 322.00 | 330.70 | 327.75 | 1.64% | 21,261 |
| Jul 6, 2026 | 328.00 | 331.25 | 323.50 | 325.35 | 322.45 | -1.14% | 7,279 |
| Jul 3, 2026 | 335.05 | 337.30 | 326.05 | 329.10 | 326.16 | -0.29% | 18,877 |
| Jul 2, 2026 | 319.30 | 331.00 | 319.30 | 330.05 | 327.10 | 3.37% | 6,129 |
| Jul 1, 2026 | 319.25 | 326.65 | 318.75 | 319.30 | 316.45 | -0.11% | 6,017 |
| Jun 30, 2026 | 317.00 | 323.00 | 314.60 | 319.65 | 316.80 | 0.76% | 6,218 |
| Jun 29, 2026 | 325.15 | 325.15 | 315.05 | 317.25 | 314.42 | -1.57% | 4,385 |
| Jun 25, 2026 | 326.45 | 327.20 | 321.50 | 322.30 | 319.42 | -0.74% | 3,889 |
| Jun 24, 2026 | 322.00 | 325.35 | 320.45 | 324.70 | 321.80 | 0.22% | 7,194 |
| Jun 23, 2026 | 330.25 | 331.00 | 321.65 | 324.00 | 321.11 | -1.86% | 4,467 |
| Jun 22, 2026 | 326.20 | 333.40 | 326.20 | 330.15 | 327.20 | 1.26% | 11,855 |
| Jun 19, 2026 | 329.60 | 329.60 | 324.00 | 326.05 | 323.14 | -0.88% | 8,557 |
| Jun 18, 2026 | 328.00 | 330.55 | 326.30 | 328.95 | 326.01 | 0.58% | 5,584 |
| Jun 17, 2026 | 323.05 | 329.75 | 322.55 | 327.05 | 324.13 | 1.14% | 18,343 |
| Jun 16, 2026 | 321.30 | 325.50 | 318.55 | 323.35 | 320.46 | 0.87% | 15,124 |
| Jun 15, 2026 | 311.95 | 327.60 | 311.95 | 320.55 | 317.69 | 3.07% | 34,477 |
| Jun 12, 2026 | 308.50 | 312.00 | 304.00 | 311.00 | 308.22 | 1.98% | 20,077 |