Bajel Projects Limited (BOM:544042)
India · Delayed Price · Currency is INR 191.60
+10.90 (6.03%)
At close: Aug 21, 2026
BOM:544042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 183.45 | 192.50 | 181.00 | 191.60 | 191.60 | 6.03% | 55,473 |
| Aug 20, 2026 | 179.65 | 185.90 | 179.65 | 180.70 | 180.70 | 0.08% | 21,923 |
| Aug 19, 2026 | 182.35 | 185.55 | 180.00 | 180.55 | 180.55 | -1.85% | 6,824 |
| Aug 18, 2026 | 186.75 | 186.95 | 183.05 | 183.95 | 183.95 | -1.08% | 9,682 |
| Aug 17, 2026 | 186.55 | 188.10 | 183.90 | 185.95 | 185.95 | -1.12% | 12,039 |
| Aug 14, 2026 | 194.10 | 194.10 | 187.65 | 188.05 | 188.05 | -3.12% | 8,409 |
| Aug 13, 2026 | 197.00 | 200.90 | 193.40 | 194.10 | 194.10 | 0.83% | 51,795 |
| Aug 12, 2026 | 190.20 | 197.15 | 188.20 | 192.50 | 192.50 | 2.23% | 29,209 |
| Aug 11, 2026 | 192.15 | 193.90 | 187.00 | 188.30 | 188.30 | -2.03% | 16,921 |
| Aug 10, 2026 | 195.25 | 199.90 | 189.50 | 192.20 | 192.20 | -0.18% | 77,504 |
| Aug 7, 2026 | 193.70 | 196.60 | 190.05 | 192.55 | 192.55 | -0.90% | 22,069 |
| Aug 6, 2026 | 186.55 | 196.90 | 184.15 | 194.30 | 194.30 | 5.68% | 91,774 |
| Aug 5, 2026 | 179.00 | 188.00 | 178.50 | 183.85 | 183.85 | 2.80% | 19,786 |
| Aug 4, 2026 | 177.05 | 180.85 | 176.95 | 178.85 | 178.85 | 1.30% | 6,139 |
| Aug 3, 2026 | 178.25 | 180.10 | 176.20 | 176.55 | 176.55 | -0.37% | 9,872 |
| Jul 31, 2026 | 176.10 | 178.45 | 175.05 | 177.20 | 177.20 | 1.03% | 5,046 |
| Jul 30, 2026 | 180.15 | 180.15 | 174.50 | 176.00 | 175.40 | -0.76% | 6,673 |
| Jul 29, 2026 | 176.20 | 178.95 | 175.05 | 177.35 | 176.75 | 0.85% | 4,504 |
| Jul 28, 2026 | 180.40 | 180.40 | 174.60 | 175.85 | 175.25 | -0.96% | 6,856 |
| Jul 27, 2026 | 178.15 | 182.10 | 177.40 | 177.55 | 176.94 | -0.98% | 9,692 |
| Jul 24, 2026 | 179.00 | 179.60 | 176.00 | 179.30 | 178.69 | -0.03% | 10,914 |
| Jul 23, 2026 | 184.70 | 184.70 | 178.20 | 179.35 | 178.74 | -3.18% | 18,290 |
| Jul 22, 2026 | 177.05 | 191.00 | 173.20 | 185.25 | 184.62 | 4.60% | 69,198 |
| Jul 21, 2026 | 183.95 | 183.95 | 176.80 | 177.10 | 176.50 | -1.09% | 11,361 |
| Jul 20, 2026 | 180.55 | 180.55 | 177.15 | 179.05 | 178.44 | 0.67% | 7,016 |
| Jul 17, 2026 | 178.65 | 179.75 | 176.55 | 177.85 | 177.24 | -1.17% | 6,445 |
| Jul 16, 2026 | 180.65 | 183.35 | 179.60 | 179.95 | 179.34 | -1.45% | 12,694 |
| Jul 15, 2026 | 181.20 | 185.05 | 181.20 | 182.60 | 181.98 | 0.22% | 11,619 |
| Jul 14, 2026 | 192.75 | 192.75 | 181.60 | 182.20 | 181.58 | -4.43% | 14,667 |
| Jul 13, 2026 | 186.50 | 193.05 | 186.50 | 190.65 | 190.00 | 0.34% | 20,333 |
| Jul 10, 2026 | 185.05 | 191.00 | 185.05 | 190.00 | 189.35 | 1.66% | 25,544 |
| Jul 9, 2026 | 188.00 | 190.60 | 184.40 | 186.90 | 186.26 | 0.19% | 13,059 |
| Jul 8, 2026 | 183.00 | 193.00 | 182.95 | 186.55 | 185.91 | 1.17% | 28,247 |
| Jul 7, 2026 | 187.25 | 187.25 | 182.20 | 184.40 | 183.77 | -1.71% | 20,254 |
| Jul 6, 2026 | 189.35 | 191.00 | 186.65 | 187.60 | 186.96 | -1.42% | 16,192 |
| Jul 3, 2026 | 192.65 | 194.05 | 190.00 | 190.30 | 189.65 | -1.53% | 8,931 |
| Jul 2, 2026 | 193.20 | 193.70 | 191.00 | 193.25 | 192.59 | 0.23% | 7,891 |
| Jul 1, 2026 | 195.05 | 196.95 | 192.05 | 192.80 | 192.14 | -0.23% | 15,628 |
| Jun 30, 2026 | 194.00 | 196.00 | 192.00 | 193.25 | 192.59 | 0.44% | 6,757 |
| Jun 29, 2026 | 194.80 | 195.00 | 190.50 | 192.40 | 191.74 | -1.84% | 16,914 |
| Jun 25, 2026 | 203.00 | 203.05 | 195.00 | 196.00 | 195.33 | -2.78% | 18,079 |
| Jun 24, 2026 | 205.85 | 205.85 | 200.20 | 201.60 | 200.91 | -1.25% | 22,576 |
| Jun 23, 2026 | 208.00 | 211.45 | 201.30 | 204.15 | 203.45 | -1.66% | 31,941 |
| Jun 22, 2026 | 206.00 | 213.00 | 206.00 | 207.60 | 206.89 | 1.74% | 45,728 |
| Jun 19, 2026 | 200.15 | 207.15 | 196.75 | 204.05 | 203.35 | 2.51% | 33,789 |
| Jun 18, 2026 | 199.05 | 200.95 | 197.10 | 199.05 | 198.37 | -0.45% | 11,019 |
| Jun 17, 2026 | 200.15 | 202.85 | 198.00 | 199.95 | 199.27 | 0.40% | 13,879 |
| Jun 16, 2026 | 203.15 | 203.15 | 196.10 | 199.15 | 198.47 | -0.10% | 17,609 |
| Jun 15, 2026 | 201.75 | 203.60 | 198.80 | 199.35 | 198.67 | 0.45% | 23,293 |
| Jun 12, 2026 | 193.60 | 199.05 | 193.60 | 198.45 | 197.77 | 2.00% | 16,843 |