Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 285.70
+6.80 (2.44%)
Nov 11, 2026, 1:29 PM IST
NSE:BAJAJELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 289.15 | 280.00 | 285.70 | 285.70 | 2.44% | 186,845 |
| Nov 9, 2026 | 276.15 | 279.80 | 274.30 | 278.90 | 278.90 | 0.76% | 111,751 |
| Nov 8, 2026 | 278.90 | 279.80 | 275.00 | 276.80 | 276.80 | 0.31% | 67,931 |
| Nov 6, 2026 | 272.00 | 278.30 | 269.00 | 275.95 | 275.95 | 0.77% | 184,182 |
| Nov 5, 2026 | 274.00 | 279.90 | 272.45 | 273.85 | 273.85 | 0.88% | 308,664 |
| Nov 4, 2026 | 269.85 | 274.95 | 265.00 | 271.45 | 271.45 | 1.31% | 164,243 |
| Nov 3, 2026 | 268.00 | 272.00 | 267.00 | 267.95 | 267.95 | 0.11% | 146,905 |
| Nov 2, 2026 | 267.30 | 271.50 | 264.00 | 267.65 | 267.65 | 0.13% | 299,073 |
| Oct 30, 2026 | 280.00 | 283.50 | 263.25 | 267.30 | 267.30 | -5.81% | 475,441 |
| Oct 29, 2026 | 287.45 | 295.70 | 283.00 | 283.80 | 283.80 | -3.02% | 603,068 |
| Oct 28, 2026 | 282.00 | 314.80 | 281.45 | 292.65 | 292.65 | 3.85% | 7,848,482 |
| Oct 27, 2026 | 275.65 | 284.00 | 274.15 | 281.80 | 281.80 | 2.23% | 98,361 |
| Oct 26, 2026 | 276.90 | 279.30 | 273.40 | 275.65 | 275.65 | -0.92% | 124,268 |
| Oct 23, 2026 | 276.60 | 280.00 | 273.05 | 278.20 | 278.20 | -0.22% | 201,474 |
| Oct 22, 2026 | 290.25 | 291.05 | 274.95 | 278.80 | 278.80 | -4.88% | 352,940 |
| Oct 21, 2026 | 296.35 | 297.00 | 289.65 | 293.10 | 293.10 | -1.10% | 155,218 |
| Oct 19, 2026 | 298.00 | 302.00 | 295.05 | 296.35 | 296.35 | -1.64% | 141,500 |
| Oct 16, 2026 | 306.70 | 310.00 | 299.15 | 301.30 | 301.30 | -1.76% | 457,082 |
| Oct 15, 2026 | 304.40 | 347.65 | 302.40 | 306.70 | 306.70 | 0.43% | 9,393,935 |
| Oct 14, 2026 | 301.85 | 307.05 | 300.05 | 305.40 | 305.40 | 0.78% | 37,900 |
| Oct 13, 2026 | 297.70 | 304.35 | 295.00 | 303.05 | 303.05 | 1.41% | 85,723 |
| Oct 12, 2026 | 296.00 | 301.95 | 295.05 | 298.85 | 298.85 | 0.29% | 70,140 |
| Oct 9, 2026 | 291.00 | 300.35 | 291.00 | 298.00 | 298.00 | 2.74% | 87,536 |
| Oct 8, 2026 | 299.15 | 300.15 | 289.05 | 290.05 | 290.05 | -3.54% | 141,208 |
| Oct 7, 2026 | 299.70 | 303.00 | 297.60 | 300.70 | 300.70 | 0.15% | 90,029 |
| Oct 6, 2026 | 299.45 | 305.25 | 298.75 | 300.25 | 300.25 | 0.33% | 104,900 |
| Oct 5, 2026 | 302.00 | 305.20 | 297.40 | 299.25 | 299.25 | -0.18% | 92,225 |
| Oct 1, 2026 | 303.05 | 306.15 | 296.00 | 299.80 | 299.80 | -1.19% | 107,359 |
| Sep 30, 2026 | 309.00 | 315.00 | 302.15 | 303.40 | 303.40 | -2.08% | 155,806 |
| Sep 29, 2026 | 313.15 | 313.35 | 304.00 | 309.85 | 309.85 | -1.53% | 348,608 |
| Sep 28, 2026 | 322.00 | 324.35 | 313.00 | 314.65 | 314.65 | -1.35% | 96,887 |
| Sep 25, 2026 | 321.00 | 323.15 | 318.00 | 318.95 | 318.95 | -0.78% | 107,647 |
| Sep 24, 2026 | 326.15 | 328.00 | 320.15 | 321.45 | 321.45 | -2.41% | 85,820 |
| Sep 23, 2026 | 323.05 | 331.50 | 323.00 | 329.40 | 329.40 | 1.84% | 91,278 |
| Sep 22, 2026 | 326.10 | 329.60 | 322.15 | 323.45 | 323.45 | -0.78% | 74,689 |
| Sep 21, 2026 | 324.40 | 328.00 | 322.35 | 326.00 | 326.00 | 0.91% | 95,027 |
| Sep 18, 2026 | 323.30 | 329.25 | 321.00 | 323.05 | 323.05 | -0.69% | 113,896 |
| Sep 17, 2026 | 320.25 | 326.00 | 320.25 | 325.30 | 325.30 | 0.85% | 51,365 |
| Sep 16, 2026 | 328.30 | 328.35 | 319.05 | 322.55 | 322.55 | -1.78% | 93,301 |
| Sep 15, 2026 | 335.95 | 340.40 | 326.40 | 328.40 | 328.40 | -2.06% | 127,113 |
| Sep 11, 2026 | 335.00 | 338.50 | 327.80 | 335.30 | 335.30 | -0.73% | 102,318 |
| Sep 10, 2026 | 338.10 | 346.15 | 336.10 | 337.75 | 337.75 | -0.60% | 142,088 |
| Sep 9, 2026 | 336.55 | 341.90 | 335.70 | 339.80 | 339.80 | -0.04% | 90,932 |
| Sep 8, 2026 | 341.05 | 341.85 | 335.00 | 339.95 | 339.95 | -0.63% | 97,393 |
| Sep 7, 2026 | 335.00 | 345.00 | 331.15 | 342.10 | 342.10 | 3.31% | 243,527 |
| Sep 4, 2026 | 334.00 | 337.15 | 330.00 | 331.15 | 331.15 | -0.91% | 73,439 |
| Sep 3, 2026 | 324.00 | 336.00 | 324.00 | 334.20 | 334.20 | 3.28% | 146,224 |
| Sep 2, 2026 | 322.60 | 327.00 | 320.10 | 323.60 | 323.60 | -0.69% | 100,313 |
| Sep 1, 2026 | 323.75 | 330.60 | 323.00 | 325.85 | 325.85 | 0.32% | 126,133 |
| Aug 31, 2026 | 330.30 | 332.45 | 323.60 | 324.80 | 324.80 | -2.39% | 115,969 |