Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 384.85
+0.95 (0.25%)
Feb 19, 2026, 12:40 PM IST
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 435.40 | 440.65 | 432.50 | 435.55 | 435.55 | -0.14% | 49,433 |
| Jan 13, 2026 | 446.60 | 452.50 | 433.35 | 436.15 | 436.15 | -2.33% | 101,953 |
| Jan 12, 2026 | 458.00 | 458.75 | 440.20 | 446.55 | 446.55 | -3.21% | 126,056 |
| Jan 9, 2026 | 469.00 | 469.20 | 459.35 | 461.35 | 461.35 | -1.63% | 85,057 |
| Jan 8, 2026 | 477.45 | 477.80 | 468.00 | 469.00 | 469.00 | -1.32% | 54,636 |
| Jan 7, 2026 | 470.05 | 479.75 | 466.50 | 475.25 | 475.25 | 0.75% | 82,534 |
| Jan 6, 2026 | 475.20 | 476.15 | 471.00 | 471.70 | 471.70 | -1.15% | 49,271 |
| Jan 5, 2026 | 482.10 | 482.10 | 473.60 | 477.20 | 477.20 | -0.45% | 36,497 |
| Jan 2, 2026 | 474.90 | 480.00 | 473.00 | 479.35 | 479.35 | 0.98% | 32,039 |
| Jan 1, 2026 | 476.00 | 479.70 | 473.30 | 474.70 | 474.70 | -0.53% | 26,416 |
| Dec 31, 2025 | 473.40 | 481.00 | 473.10 | 477.25 | 477.25 | 0.80% | 28,223 |
| Dec 30, 2025 | 483.60 | 484.00 | 472.00 | 473.45 | 473.45 | -2.12% | 30,021 |
| Dec 29, 2025 | 485.00 | 485.00 | 478.50 | 483.70 | 483.70 | 0.25% | 39,436 |
| Dec 26, 2025 | 486.60 | 489.90 | 481.40 | 482.50 | 482.50 | -0.59% | 32,684 |
| Dec 24, 2025 | 485.00 | 488.25 | 479.00 | 485.35 | 485.35 | 0.07% | 103,360 |
| Dec 23, 2025 | 485.20 | 490.00 | 482.10 | 485.00 | 485.00 | -0.04% | 42,939 |
| Dec 22, 2025 | 482.00 | 486.00 | 480.10 | 485.20 | 485.20 | 1.15% | 35,862 |
| Dec 19, 2025 | 481.00 | 481.25 | 471.05 | 479.70 | 479.70 | 0.15% | 64,421 |
| Dec 18, 2025 | 480.95 | 482.65 | 472.75 | 479.00 | 479.00 | - | 96,525 |
| Dec 17, 2025 | 478.50 | 482.30 | 476.25 | 479.00 | 479.00 | 0.21% | 85,826 |
| Dec 16, 2025 | 477.15 | 479.45 | 472.75 | 478.00 | 478.00 | 0.18% | 71,698 |
| Dec 15, 2025 | 484.95 | 484.95 | 476.35 | 477.15 | 477.15 | 0.16% | 86,642 |
| Dec 12, 2025 | 475.25 | 478.45 | 471.90 | 476.40 | 476.40 | 0.24% | 46,806 |
| Dec 11, 2025 | 474.00 | 477.40 | 470.00 | 475.25 | 475.25 | 0.19% | 41,692 |
| Dec 10, 2025 | 472.45 | 479.90 | 468.00 | 474.35 | 474.35 | 0.40% | 126,088 |
| Dec 9, 2025 | 476.00 | 477.00 | 458.15 | 472.45 | 472.45 | -1.65% | 371,464 |