Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 589.75
+5.60 (0.96%)
Aug 25, 2025, 3:29 PM IST
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 584.95 | 593.65 | 579.60 | 589.75 | 589.75 | 0.96% | 17,149 |
| Aug 22, 2025 | 594.20 | 595.10 | 583.00 | 584.15 | 584.15 | -1.69% | 26,374 |
| Aug 21, 2025 | 592.00 | 598.45 | 591.50 | 594.20 | 594.20 | 0.03% | 21,849 |
| Aug 20, 2025 | 599.95 | 602.05 | 590.00 | 594.05 | 594.05 | -0.29% | 35,607 |
| Aug 19, 2025 | 580.00 | 600.00 | 577.90 | 595.75 | 595.75 | 3.05% | 49,631 |
| Aug 18, 2025 | 568.00 | 585.00 | 568.00 | 578.10 | 578.10 | 2.32% | 56,446 |
| Aug 14, 2025 | 572.40 | 574.90 | 561.05 | 565.00 | 565.00 | -1.10% | 40,514 |
| Aug 13, 2025 | 577.60 | 577.95 | 568.20 | 571.30 | 571.30 | -0.57% | 49,353 |
| Aug 12, 2025 | 568.20 | 598.00 | 562.00 | 574.55 | 574.55 | 1.12% | 119,026 |
| Aug 11, 2025 | 584.40 | 584.40 | 565.00 | 568.20 | 568.20 | -2.77% | 56,982 |
| Aug 8, 2025 | 609.00 | 609.00 | 578.80 | 584.40 | 584.40 | -4.97% | 69,092 |
| Aug 7, 2025 | 595.00 | 629.00 | 570.20 | 614.95 | 614.95 | 3.21% | 342,345 |
| Aug 6, 2025 | 606.30 | 611.55 | 590.85 | 595.85 | 595.85 | -1.72% | 32,906 |
| Aug 5, 2025 | 615.00 | 620.00 | 602.15 | 606.30 | 606.30 | -1.53% | 36,298 |
| Aug 4, 2025 | 614.30 | 619.00 | 604.05 | 615.70 | 615.70 | 0.69% | 31,898 |
| Aug 1, 2025 | 621.40 | 628.00 | 607.60 | 611.50 | 611.50 | -1.07% | 21,388 |
| Jul 31, 2025 | 616.20 | 627.45 | 610.00 | 618.10 | 618.10 | -1.65% | 39,815 |
| Jul 30, 2025 | 621.95 | 634.50 | 621.95 | 628.45 | 628.45 | 1.05% | 37,831 |
| Jul 29, 2025 | 620.00 | 626.45 | 612.60 | 621.90 | 621.90 | -0.56% | 40,390 |
| Jul 28, 2025 | 642.45 | 645.95 | 620.00 | 625.40 | 625.40 | -2.65% | 49,988 |
| Jul 25, 2025 | 651.75 | 652.75 | 640.00 | 642.45 | 642.45 | -1.86% | 23,739 |
| Jul 24, 2025 | 657.60 | 659.65 | 650.15 | 654.65 | 654.65 | -0.06% | 31,114 |
| Jul 23, 2025 | 657.20 | 662.10 | 652.85 | 655.05 | 655.05 | 0.19% | 22,586 |
| Jul 22, 2025 | 673.00 | 673.00 | 650.00 | 653.80 | 653.80 | -2.34% | 57,801 |
| Jul 21, 2025 | 678.00 | 678.00 | 667.50 | 669.45 | 669.45 | -0.82% | 16,658 |
| Jul 18, 2025 | 683.00 | 685.45 | 670.00 | 675.00 | 675.00 | -1.11% | 23,688 |
| Jul 17, 2025 | 682.90 | 688.00 | 679.25 | 682.55 | 679.55 | 0.29% | 19,207 |
| Jul 16, 2025 | 680.00 | 682.95 | 674.55 | 680.55 | 677.56 | 0.60% | 22,429 |
| Jul 15, 2025 | 673.20 | 693.00 | 669.95 | 676.50 | 673.53 | 1.49% | 64,983 |
| Jul 14, 2025 | 671.50 | 671.50 | 662.65 | 666.60 | 663.67 | -0.20% | 20,721 |
| Jul 11, 2025 | 675.40 | 681.55 | 663.40 | 667.95 | 665.01 | -2.00% | 30,263 |
| Jul 10, 2025 | 686.50 | 686.50 | 674.10 | 681.60 | 678.60 | 0.01% | 20,136 |
| Jul 9, 2025 | 689.50 | 691.50 | 678.00 | 681.50 | 678.50 | -0.50% | 29,958 |
| Jul 8, 2025 | 687.00 | 696.00 | 677.30 | 684.95 | 681.94 | -0.67% | 43,608 |
| Jul 7, 2025 | 695.30 | 695.30 | 680.45 | 689.60 | 686.57 | -0.01% | 44,856 |
| Jul 4, 2025 | 681.00 | 711.00 | 680.50 | 689.65 | 686.62 | 0.55% | 117,164 |
| Jul 3, 2025 | 671.60 | 690.35 | 661.75 | 685.85 | 682.84 | 2.62% | 98,092 |
| Jul 2, 2025 | 673.05 | 673.05 | 660.00 | 668.35 | 665.41 | -0.30% | 49,706 |
| Jul 1, 2025 | 691.30 | 695.00 | 667.00 | 670.35 | 667.40 | -2.64% | 240,262 |
| Jun 30, 2025 | 688.45 | 690.50 | 671.40 | 688.50 | 685.47 | 0.50% | 60,736 |
| Jun 27, 2025 | 682.30 | 688.15 | 677.90 | 685.10 | 682.09 | 0.88% | 44,704 |
| Jun 26, 2025 | 688.40 | 690.50 | 671.00 | 679.15 | 676.16 | -0.92% | 70,760 |
| Jun 25, 2025 | 682.90 | 693.20 | 681.00 | 685.45 | 682.44 | 0.90% | 79,293 |
| Jun 24, 2025 | 670.00 | 704.85 | 669.40 | 679.35 | 676.36 | 1.35% | 189,844 |
| Jun 23, 2025 | 664.80 | 674.60 | 655.55 | 670.30 | 667.35 | 0.23% | 35,531 |
| Jun 20, 2025 | 656.95 | 671.35 | 654.10 | 668.75 | 665.81 | 1.29% | 29,706 |
| Jun 19, 2025 | 661.20 | 680.00 | 652.10 | 660.25 | 657.35 | -0.59% | 64,635 |
| Jun 18, 2025 | 672.00 | 675.35 | 655.15 | 664.20 | 661.28 | -0.47% | 40,212 |
| Jun 17, 2025 | 650.40 | 676.75 | 650.20 | 667.35 | 664.42 | 2.13% | 120,545 |
| Jun 16, 2025 | 653.75 | 661.90 | 641.05 | 653.45 | 650.58 | -0.54% | 69,672 |