Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 397.65
+6.10 (1.56%)
At close: Apr 20, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 403.95 | 403.95 | 365.00 | 374.15 | 374.15 | -2.91% | 23,993 |
| Mar 12, 2026 | 386.95 | 411.05 | 377.25 | 385.35 | 385.35 | 1.45% | 166,447 |
| Mar 11, 2026 | 380.85 | 388.65 | 373.00 | 379.85 | 379.85 | 0.90% | 14,032 |
| Mar 10, 2026 | 353.75 | 381.65 | 352.90 | 376.45 | 376.45 | 6.24% | 10,004 |
| Mar 9, 2026 | 354.85 | 360.50 | 341.70 | 354.35 | 354.35 | -0.64% | 208,876 |
| Mar 6, 2026 | 356.50 | 362.10 | 353.65 | 356.65 | 356.65 | -0.04% | 2,381 |
| Mar 5, 2026 | 356.85 | 361.35 | 352.70 | 356.80 | 356.80 | -0.22% | 5,662 |
| Mar 4, 2026 | 354.05 | 360.00 | 351.60 | 357.60 | 357.60 | -1.11% | 7,816 |
| Mar 2, 2026 | 350.00 | 362.55 | 350.00 | 361.60 | 361.60 | -0.97% | 3,223 |
| Feb 27, 2026 | 373.05 | 373.80 | 362.00 | 365.15 | 365.15 | -2.13% | 4,803 |
| Feb 26, 2026 | 367.80 | 374.90 | 367.80 | 373.10 | 373.10 | 1.45% | 1,107 |
| Feb 25, 2026 | 374.95 | 374.95 | 367.30 | 367.75 | 367.75 | -0.77% | 4,413 |
| Feb 24, 2026 | 379.90 | 382.00 | 367.90 | 370.60 | 370.60 | -2.52% | 13,040 |
| Feb 23, 2026 | 380.10 | 387.30 | 378.25 | 380.20 | 380.20 | -1.05% | 5,911 |
| Feb 20, 2026 | 383.00 | 388.00 | 378.05 | 384.25 | 384.25 | 0.23% | 257,184 |
| Feb 19, 2026 | 384.90 | 391.90 | 381.70 | 383.35 | 383.35 | -0.14% | 4,618 |
| Feb 18, 2026 | 389.60 | 389.60 | 378.05 | 383.90 | 383.90 | -0.22% | 3,162 |
| Feb 17, 2026 | 382.00 | 385.35 | 377.10 | 384.75 | 384.75 | 1.54% | 5,364 |
| Feb 16, 2026 | 376.05 | 381.85 | 374.00 | 378.90 | 378.90 | 0.26% | 7,050 |
| Feb 13, 2026 | 384.95 | 384.95 | 375.75 | 377.90 | 377.90 | -1.84% | 6,624 |
| Feb 12, 2026 | 398.90 | 398.90 | 382.35 | 385.00 | 385.00 | -1.48% | 13,382 |
| Feb 11, 2026 | 400.80 | 403.95 | 387.00 | 390.80 | 390.80 | -2.21% | 22,267 |
| Feb 10, 2026 | 400.55 | 406.95 | 388.35 | 399.65 | 399.65 | -2.27% | 66,434 |
| Feb 9, 2026 | 416.35 | 427.80 | 390.00 | 408.95 | 408.95 | -0.62% | 72,372 |
| Feb 6, 2026 | 415.00 | 415.00 | 406.90 | 411.50 | 411.50 | -1.02% | 3,761 |
| Feb 5, 2026 | 408.05 | 422.10 | 408.05 | 415.75 | 415.75 | 0.14% | 4,997 |
| Feb 4, 2026 | 408.50 | 419.20 | 408.50 | 415.15 | 415.15 | -0.47% | 3,805 |
| Feb 3, 2026 | 401.05 | 440.25 | 401.05 | 417.10 | 417.10 | 5.17% | 29,026 |