Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 542.45
-1.55 (-0.28%)
Oct 6, 2025, 3:29 PM IST
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 545.05 | 547.85 | 540.40 | 542.45 | 542.45 | -0.28% | 133,225 |
| Oct 3, 2025 | 549.00 | 550.70 | 541.45 | 544.00 | 544.00 | -0.70% | 144,820 |
| Oct 1, 2025 | 545.05 | 550.00 | 542.00 | 547.85 | 547.85 | 0.51% | 125,665 |
| Sep 30, 2025 | 545.00 | 550.00 | 540.05 | 545.05 | 545.05 | -1.78% | 184,138 |
| Sep 29, 2025 | 544.70 | 575.00 | 534.00 | 554.95 | 554.95 | 2.13% | 745,274 |
| Sep 26, 2025 | 564.90 | 564.90 | 537.10 | 543.35 | 543.35 | -3.82% | 476,231 |
| Sep 25, 2025 | 586.85 | 589.90 | 560.60 | 564.95 | 564.95 | -4.21% | 790,209 |
| Sep 24, 2025 | 606.00 | 653.80 | 576.35 | 589.75 | 589.75 | 2.19% | 14,561,036 |
| Sep 23, 2025 | 586.20 | 586.20 | 574.10 | 577.10 | 577.10 | -1.11% | 43,240 |
| Sep 22, 2025 | 618.05 | 618.05 | 580.20 | 583.55 | 583.55 | -1.04% | 109,053 |
| Sep 19, 2025 | 599.95 | 599.95 | 586.20 | 589.70 | 589.70 | -1.27% | 114,147 |
| Sep 18, 2025 | 610.00 | 610.00 | 594.85 | 597.30 | 597.30 | -1.25% | 45,594 |
| Sep 17, 2025 | 592.40 | 609.00 | 591.75 | 604.85 | 604.85 | 2.10% | 99,292 |
| Sep 16, 2025 | 588.20 | 602.45 | 586.45 | 592.40 | 592.40 | 0.70% | 78,942 |
| Sep 15, 2025 | 590.00 | 591.70 | 580.55 | 588.30 | 588.30 | 0.10% | 56,331 |
| Sep 12, 2025 | 586.00 | 593.60 | 580.20 | 587.70 | 587.70 | 0.32% | 53,634 |
| Sep 11, 2025 | 587.70 | 592.45 | 575.50 | 585.85 | 585.85 | - | 295,777 |
| Sep 10, 2025 | 570.00 | 620.00 | 567.00 | 585.85 | 585.85 | 3.11% | 852,002 |
| Sep 9, 2025 | 565.05 | 570.00 | 565.05 | 568.20 | 568.20 | 0.58% | 31,278 |
| Sep 8, 2025 | 571.45 | 571.45 | 561.35 | 564.95 | 564.95 | -0.69% | 27,411 |
| Sep 5, 2025 | 574.60 | 574.60 | 566.00 | 568.90 | 568.90 | -0.68% | 37,637 |
| Sep 4, 2025 | 590.00 | 590.45 | 568.85 | 572.80 | 572.80 | -0.35% | 151,795 |
| Sep 3, 2025 | 571.50 | 584.70 | 571.50 | 574.80 | 574.80 | 0.55% | 77,450 |
| Sep 2, 2025 | 570.95 | 578.45 | 570.00 | 571.65 | 571.65 | 0.12% | 56,624 |
| Sep 1, 2025 | 567.05 | 575.00 | 567.05 | 570.95 | 570.95 | 0.33% | 23,207 |
| Aug 29, 2025 | 570.00 | 578.80 | 566.55 | 569.05 | 569.05 | -0.72% | 18,356 |
| Aug 28, 2025 | 568.80 | 575.10 | 565.20 | 573.20 | 573.20 | -0.15% | 13,736 |
| Aug 26, 2025 | 588.00 | 588.05 | 571.30 | 574.05 | 574.05 | -2.66% | 165,057 |
| Aug 25, 2025 | 584.95 | 593.65 | 579.60 | 589.75 | 589.75 | 0.96% | 17,142 |
| 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 |