Bajel Projects Limited (BOM:544042)
India · Delayed Price · Currency is INR 145.30
-3.45 (-2.32%)
At close: Mar 12, 2026
Bajel Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 140.05 | 151.30 | 140.05 | 148.75 | 148.75 | 1.92% | 7,186 |
| Mar 10, 2026 | 146.30 | 150.60 | 145.00 | 145.95 | 145.95 | -1.12% | 32,950 |
| Mar 9, 2026 | 145.45 | 148.50 | 138.50 | 147.60 | 147.60 | 1.41% | 9,316 |
| Mar 6, 2026 | 147.10 | 148.90 | 145.05 | 145.55 | 145.55 | -1.02% | 4,249 |
| Mar 5, 2026 | 147.70 | 152.10 | 146.00 | 147.05 | 147.05 | -0.31% | 9,696 |
| Mar 4, 2026 | 154.20 | 154.20 | 147.05 | 147.50 | 147.50 | -4.35% | 3,951 |
| Mar 2, 2026 | 150.05 | 159.20 | 150.05 | 154.20 | 154.20 | -4.61% | 4,958 |
| Feb 27, 2026 | 159.80 | 163.25 | 158.10 | 161.65 | 161.65 | 0.62% | 3,592 |
| Feb 26, 2026 | 161.70 | 164.15 | 159.25 | 160.65 | 160.65 | -0.53% | 4,047 |
| Feb 25, 2026 | 160.30 | 162.70 | 158.70 | 161.50 | 161.50 | 0.53% | 2,126 |
| Feb 24, 2026 | 160.80 | 161.00 | 156.00 | 160.65 | 160.65 | 0.16% | 4,400 |
| Feb 23, 2026 | 162.80 | 163.45 | 159.30 | 160.40 | 160.40 | -2.05% | 4,241 |
| Feb 20, 2026 | 162.05 | 165.80 | 161.25 | 163.75 | 163.75 | -0.43% | 2,324 |
| Feb 19, 2026 | 165.95 | 166.10 | 162.10 | 164.45 | 164.45 | -0.90% | 4,503 |
| Feb 18, 2026 | 165.45 | 167.60 | 162.25 | 165.95 | 165.95 | 0.03% | 22,720 |
| Feb 17, 2026 | 158.65 | 169.20 | 158.65 | 165.90 | 165.90 | 4.05% | 7,242 |
| Feb 16, 2026 | 161.40 | 161.40 | 157.55 | 159.45 | 159.45 | -1.63% | 5,191 |
| Feb 13, 2026 | 157.10 | 163.25 | 155.50 | 162.10 | 162.10 | 1.63% | 9,725 |
| Feb 12, 2026 | 164.30 | 165.00 | 158.60 | 159.50 | 159.50 | -3.07% | 6,540 |
| Feb 11, 2026 | 169.30 | 169.95 | 163.15 | 164.55 | 164.55 | -2.78% | 8,926 |
| Feb 10, 2026 | 166.85 | 171.00 | 162.50 | 169.25 | 169.25 | -0.76% | 28,311 |
| Feb 9, 2026 | 165.55 | 173.65 | 165.55 | 170.55 | 170.55 | 5.28% | 20,585 |
| Feb 6, 2026 | 169.00 | 169.15 | 159.00 | 162.00 | 162.00 | -4.71% | 16,194 |
| Feb 5, 2026 | 167.00 | 175.40 | 163.00 | 170.00 | 170.00 | 2.29% | 26,502 |
| Feb 4, 2026 | 164.00 | 166.75 | 160.30 | 166.20 | 166.20 | 3.33% | 4,862 |
| Feb 3, 2026 | 156.50 | 161.95 | 156.50 | 160.85 | 160.85 | 2.85% | 11,273 |
| Feb 2, 2026 | 146.25 | 157.35 | 146.25 | 156.40 | 156.40 | 0.03% | 3,508 |
| Feb 1, 2026 | 145.50 | 157.15 | 145.50 | 156.35 | 156.35 | 0.90% | 1,336 |
| Jan 30, 2026 | 152.65 | 155.00 | 151.10 | 154.95 | 154.95 | 0.81% | 2,588 |
| Jan 29, 2026 | 160.05 | 160.15 | 152.90 | 153.70 | 153.70 | -4.92% | 4,554 |
| Jan 28, 2026 | 151.65 | 163.20 | 151.65 | 161.65 | 161.65 | 6.52% | 10,054 |
| Jan 27, 2026 | 145.80 | 153.35 | 142.75 | 151.75 | 151.75 | 2.60% | 8,253 |
| Jan 23, 2026 | 150.05 | 152.00 | 145.00 | 147.90 | 147.90 | -1.27% | 6,407 |
| Jan 22, 2026 | 146.40 | 150.65 | 146.40 | 149.80 | 149.80 | 2.39% | 9,078 |
| Jan 21, 2026 | 150.70 | 153.15 | 146.00 | 146.30 | 146.30 | -2.53% | 7,789 |
| Jan 20, 2026 | 159.20 | 159.20 | 148.50 | 150.10 | 150.10 | -5.69% | 13,896 |
| Jan 19, 2026 | 160.80 | 163.95 | 157.65 | 159.15 | 159.15 | -3.25% | 4,974 |
| Jan 16, 2026 | 167.05 | 167.25 | 164.05 | 164.50 | 164.50 | -1.32% | 3,774 |
| Jan 14, 2026 | 167.10 | 168.85 | 166.40 | 166.70 | 166.70 | -0.18% | 3,559 |
| Jan 13, 2026 | 169.80 | 170.25 | 166.80 | 167.00 | 167.00 | -0.27% | 9,651 |
| Jan 12, 2026 | 166.80 | 170.25 | 163.55 | 167.45 | 167.45 | -1.50% | 5,988 |
| Jan 9, 2026 | 176.15 | 176.25 | 168.15 | 170.00 | 170.00 | -3.52% | 6,605 |
| Jan 8, 2026 | 177.50 | 177.65 | 173.00 | 176.20 | 176.20 | -0.70% | 4,178 |
| Jan 7, 2026 | 175.20 | 179.35 | 175.00 | 177.45 | 177.45 | 1.34% | 6,086 |
| Jan 6, 2026 | 170.25 | 181.00 | 170.25 | 175.10 | 175.10 | 0.86% | 8,379 |
| Jan 5, 2026 | 174.05 | 175.70 | 171.45 | 173.60 | 173.60 | -0.12% | 5,006 |
| Jan 2, 2026 | 172.60 | 175.20 | 172.50 | 173.80 | 173.80 | 0.81% | 8,700 |
| Jan 1, 2026 | 173.20 | 174.60 | 171.00 | 172.40 | 172.40 | -0.61% | 3,082 |
| Dec 31, 2025 | 172.45 | 176.15 | 172.45 | 173.45 | 173.45 | 1.11% | 4,624 |
| Dec 30, 2025 | 175.25 | 175.25 | 170.60 | 171.55 | 171.55 | -2.03% | 8,669 |