Bajel Projects Limited (BOM:544042)
India · Delayed Price · Currency is INR 152.30
-1.55 (-1.01%)
At close: Apr 2, 2026
BOM:544042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.35 | 153.25 | 148.15 | 152.30 | 152.30 | -1.01% | 12,623 |
| Apr 1, 2026 | 140.30 | 156.05 | 140.30 | 153.85 | 153.85 | 12.18% | 26,553 |
| Mar 30, 2026 | 144.20 | 147.45 | 135.80 | 137.15 | 137.15 | -5.02% | 37,482 |
| Mar 27, 2026 | 152.20 | 152.20 | 143.05 | 144.40 | 144.40 | -5.34% | 31,878 |
| Mar 25, 2026 | 155.65 | 160.10 | 152.00 | 152.55 | 152.55 | -2.68% | 36,300 |
| Mar 24, 2026 | 165.70 | 165.70 | 155.30 | 156.75 | 156.75 | 0.64% | 26,458 |
| Mar 23, 2026 | 159.90 | 159.90 | 150.80 | 155.75 | 155.75 | -4.39% | 41,609 |
| Mar 20, 2026 | 160.35 | 167.80 | 159.75 | 162.90 | 162.90 | 1.05% | 36,276 |
| Mar 19, 2026 | 162.90 | 166.15 | 159.45 | 161.20 | 161.20 | -4.02% | 47,586 |
| Mar 18, 2026 | 171.90 | 175.05 | 164.70 | 167.95 | 167.95 | -4.22% | 211,833 |
| Mar 17, 2026 | 174.00 | 182.35 | 168.60 | 175.35 | 175.35 | 4.44% | 1,684,426 |
| Mar 16, 2026 | 149.10 | 167.90 | 149.00 | 167.90 | 167.90 | 19.97% | 974,426 |
| Mar 13, 2026 | 146.40 | 146.40 | 138.00 | 139.95 | 139.95 | -3.68% | 10,701 |
| Mar 12, 2026 | 140.05 | 151.00 | 140.05 | 145.30 | 145.30 | -2.32% | 3,711 |
| 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 |