Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 344.00
+6.25 (1.85%)
Apr 1, 2026, 3:30 PM IST
NSE:BAJAJELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 350.00 | 353.00 | 330.00 | 337.75 | 337.75 | -3.83% | 165,108 |
| Mar 27, 2026 | 359.50 | 366.20 | 348.00 | 351.20 | 351.20 | -2.84% | 172,362 |
| Mar 25, 2026 | 359.90 | 364.65 | 354.10 | 361.45 | 361.45 | 2.08% | 179,387 |
| Mar 24, 2026 | 356.00 | 362.85 | 349.10 | 354.10 | 354.10 | -0.34% | 237,693 |
| Mar 23, 2026 | 353.40 | 364.00 | 335.50 | 355.30 | 355.30 | 0.47% | 376,287 |
| Mar 20, 2026 | 340.00 | 360.70 | 338.25 | 353.65 | 353.65 | 4.77% | 314,106 |
| Mar 19, 2026 | 346.00 | 346.00 | 335.05 | 337.55 | 337.55 | -3.09% | 289,243 |
| Mar 18, 2026 | 342.45 | 351.00 | 339.45 | 348.30 | 348.30 | 1.71% | 430,074 |
| Mar 17, 2026 | 368.00 | 398.00 | 336.90 | 342.45 | 342.45 | -5.11% | 4,941,526 |
| Mar 16, 2026 | 368.70 | 368.70 | 353.85 | 360.90 | 360.90 | -3.18% | 212,959 |
| Mar 13, 2026 | 384.15 | 389.80 | 364.70 | 372.75 | 372.75 | -2.75% | 259,683 |
| Mar 12, 2026 | 385.00 | 411.50 | 376.50 | 383.30 | 383.30 | 0.83% | 2,414,989 |
| Mar 11, 2026 | 380.85 | 388.65 | 372.70 | 380.15 | 380.15 | 0.81% | 306,156 |
| Mar 10, 2026 | 358.00 | 383.90 | 352.50 | 377.10 | 377.10 | 6.24% | 226,343 |
| Mar 9, 2026 | 354.25 | 359.95 | 341.55 | 354.95 | 354.95 | -0.28% | 142,001 |
| Mar 6, 2026 | 353.50 | 361.90 | 353.50 | 355.95 | 355.95 | -0.15% | 66,114 |
| Mar 5, 2026 | 358.05 | 360.30 | 353.00 | 356.50 | 356.50 | -0.43% | 48,774 |
| Mar 4, 2026 | 360.00 | 360.35 | 350.50 | 358.05 | 358.05 | -0.89% | 70,462 |
| Mar 2, 2026 | 348.80 | 362.80 | 348.80 | 361.25 | 361.25 | -0.97% | 95,470 |
| Feb 27, 2026 | 372.60 | 374.00 | 361.15 | 364.80 | 364.80 | -2.09% | 116,489 |
| Feb 26, 2026 | 369.10 | 375.00 | 368.85 | 372.60 | 372.60 | 1.09% | 67,526 |
| Feb 25, 2026 | 373.45 | 373.75 | 367.70 | 368.60 | 368.60 | -0.38% | 91,311 |
| Feb 24, 2026 | 379.60 | 379.65 | 368.00 | 370.00 | 370.00 | -2.64% | 175,602 |
| Feb 23, 2026 | 384.00 | 387.75 | 378.25 | 380.05 | 380.05 | -1.17% | 54,898 |
| Feb 20, 2026 | 381.05 | 388.10 | 377.90 | 384.55 | 384.55 | 0.39% | 81,275 |
| Feb 19, 2026 | 383.90 | 391.95 | 381.25 | 383.05 | 383.05 | -0.22% | 109,055 |
| Feb 18, 2026 | 384.50 | 388.75 | 378.00 | 383.90 | 383.90 | -0.14% | 121,718 |
| Feb 17, 2026 | 377.05 | 385.50 | 376.75 | 384.45 | 384.45 | 1.40% | 69,455 |
| Feb 16, 2026 | 378.05 | 381.95 | 373.60 | 379.15 | 379.15 | 0.61% | 93,982 |
| Feb 13, 2026 | 384.40 | 384.40 | 375.00 | 376.85 | 376.85 | -1.96% | 268,050 |
| Feb 12, 2026 | 389.05 | 391.30 | 382.10 | 384.40 | 384.40 | -1.37% | 188,067 |
| Feb 11, 2026 | 404.00 | 404.05 | 386.30 | 389.75 | 389.75 | -2.55% | 731,213 |
| Feb 10, 2026 | 403.80 | 404.95 | 387.90 | 399.95 | 399.95 | -2.12% | 1,535,102 |
| Feb 9, 2026 | 417.95 | 430.00 | 389.00 | 408.60 | 408.60 | -0.99% | 2,110,577 |
| Feb 6, 2026 | 412.15 | 414.10 | 406.75 | 412.70 | 412.70 | -0.48% | 55,059 |
| Feb 5, 2026 | 413.00 | 423.25 | 409.30 | 414.70 | 414.70 | -0.14% | 96,235 |
| Feb 4, 2026 | 415.95 | 419.95 | 412.20 | 415.30 | 415.30 | -0.34% | 86,026 |
| Feb 3, 2026 | 404.00 | 442.00 | 403.00 | 416.70 | 416.70 | 5.00% | 538,922 |
| Feb 2, 2026 | 405.90 | 405.90 | 392.50 | 396.85 | 396.85 | -1.81% | 95,165 |
| Feb 1, 2026 | 415.00 | 415.00 | 403.00 | 404.15 | 404.15 | -2.51% | 64,781 |
| Jan 30, 2026 | 387.70 | 427.00 | 385.00 | 414.55 | 414.55 | 6.86% | 886,349 |
| Jan 29, 2026 | 396.00 | 397.70 | 386.20 | 387.95 | 387.95 | -2.45% | 98,122 |
| Jan 28, 2026 | 385.10 | 398.60 | 385.10 | 397.70 | 397.70 | 2.87% | 128,550 |
| Jan 27, 2026 | 395.00 | 395.00 | 384.55 | 386.60 | 386.60 | -1.52% | 145,456 |
| Jan 23, 2026 | 392.00 | 399.00 | 384.50 | 392.55 | 392.55 | -0.17% | 210,544 |
| Jan 22, 2026 | 397.80 | 404.00 | 389.25 | 393.20 | 393.20 | -0.09% | 301,274 |
| Jan 21, 2026 | 392.40 | 404.40 | 382.90 | 393.55 | 393.55 | -4.04% | 1,696,389 |
| Jan 20, 2026 | 422.45 | 468.00 | 387.30 | 410.10 | 410.10 | -2.89% | 14,839,320 |
| Jan 19, 2026 | 430.00 | 433.40 | 420.75 | 422.30 | 422.30 | -2.75% | 65,092 |
| Jan 16, 2026 | 436.05 | 439.10 | 430.10 | 434.25 | 434.25 | -0.30% | 39,245 |