Bajaj Electricals Limited (BOM:500031)
India · Delayed Price · Currency is INR 333.05
+4.15 (1.26%)
At close: Jul 31, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 307.65 | 307.65 | 300.70 | 304.95 | 302.23 | -1.39% | 22,906 |
| Jun 10, 2026 | 316.00 | 316.05 | 307.40 | 309.25 | 306.49 | -0.91% | 8,850 |
| Jun 9, 2026 | 312.35 | 313.45 | 306.00 | 312.10 | 309.31 | 1.69% | 12,024 |
| Jun 8, 2026 | 310.60 | 316.00 | 305.00 | 306.90 | 304.16 | -1.49% | 25,962 |
| Jun 5, 2026 | 306.90 | 316.60 | 306.85 | 311.55 | 308.77 | 2.40% | 31,680 |
| Jun 4, 2026 | 306.55 | 314.00 | 303.10 | 304.25 | 301.53 | -1.54% | 19,178 |
| Jun 3, 2026 | 316.50 | 316.50 | 301.40 | 309.00 | 306.24 | -1.25% | 30,549 |
| Jun 2, 2026 | 316.35 | 316.35 | 307.60 | 312.90 | 310.11 | -0.78% | 20,671 |
| Jun 1, 2026 | 320.00 | 323.45 | 314.20 | 315.35 | 312.54 | 0.13% | 18,201 |
| May 29, 2026 | 338.40 | 338.40 | 311.85 | 314.95 | 312.14 | -5.70% | 40,776 |
| May 27, 2026 | 330.55 | 338.90 | 330.55 | 334.00 | 331.02 | -0.58% | 11,117 |
| May 26, 2026 | 338.20 | 343.35 | 334.00 | 335.95 | 332.95 | -0.67% | 8,772 |
| May 25, 2026 | 336.85 | 341.95 | 335.00 | 338.20 | 335.18 | 0.51% | 11,647 |
| May 22, 2026 | 340.65 | 340.65 | 335.30 | 336.50 | 333.50 | -1.20% | 9,736 |
| May 21, 2026 | 343.55 | 344.85 | 338.00 | 340.60 | 337.56 | -0.86% | 11,670 |