Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 327.40
-2.85 (-0.86%)
Jun 23, 2026, 9:44 AM IST
NSE:BAJAJELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 325.65 | 334.90 | 325.65 | 330.25 | 330.25 | 1.41% | 175,688 |
| Jun 19, 2026 | 329.05 | 329.05 | 323.45 | 325.65 | 325.65 | -1.03% | 107,696 |
| Jun 18, 2026 | 327.90 | 329.90 | 325.90 | 329.05 | 329.05 | 0.38% | 97,989 |
| Jun 17, 2026 | 323.00 | 329.90 | 323.00 | 327.80 | 327.80 | 1.49% | 167,789 |
| Jun 16, 2026 | 323.00 | 325.80 | 319.00 | 323.00 | 323.00 | 0.80% | 173,014 |
| Jun 15, 2026 | 314.00 | 328.05 | 312.95 | 320.45 | 320.45 | 3.06% | 419,545 |
| Jun 12, 2026 | 307.50 | 312.55 | 303.50 | 310.95 | 310.95 | 1.97% | 245,961 |
| Jun 11, 2026 | 306.20 | 306.60 | 301.00 | 304.95 | 304.95 | -1.31% | 127,861 |
| Jun 10, 2026 | 313.00 | 320.00 | 307.00 | 309.00 | 309.00 | -1.06% | 118,516 |
| Jun 9, 2026 | 310.00 | 314.20 | 306.05 | 312.30 | 312.30 | 1.93% | 137,776 |
| Jun 8, 2026 | 310.00 | 316.00 | 304.80 | 306.40 | 306.40 | -1.64% | 233,394 |
| Jun 5, 2026 | 305.00 | 316.45 | 305.00 | 311.50 | 311.50 | 2.55% | 477,337 |
| Jun 4, 2026 | 307.00 | 313.90 | 303.00 | 303.75 | 303.75 | -1.62% | 324,654 |
| Jun 3, 2026 | 314.90 | 315.65 | 301.05 | 308.75 | 308.75 | -1.33% | 577,691 |
| Jun 2, 2026 | 315.00 | 315.00 | 307.45 | 312.90 | 312.90 | -0.76% | 243,287 |
| Jun 1, 2026 | 315.00 | 323.50 | 314.00 | 315.30 | 315.30 | 0.27% | 296,308 |
| May 29, 2026 | 337.30 | 337.30 | 311.15 | 314.45 | 314.45 | -5.84% | 1,593,842 |
| May 27, 2026 | 335.10 | 336.65 | 332.40 | 333.95 | 333.95 | -0.51% | 169,042 |
| May 26, 2026 | 338.10 | 343.85 | 334.00 | 335.65 | 335.65 | -0.72% | 211,155 |
| May 25, 2026 | 340.45 | 340.45 | 334.80 | 338.10 | 338.10 | 0.61% | 183,111 |
| May 22, 2026 | 341.10 | 341.10 | 335.05 | 336.05 | 336.05 | -1.19% | 204,944 |
| May 21, 2026 | 343.10 | 346.80 | 338.00 | 340.10 | 340.10 | -0.73% | 214,642 |
| May 20, 2026 | 344.50 | 346.00 | 339.20 | 342.60 | 342.60 | -1.24% | 141,601 |
| May 19, 2026 | 354.20 | 355.00 | 343.80 | 346.90 | 346.90 | -2.77% | 432,814 |
| May 18, 2026 | 380.00 | 381.10 | 350.10 | 356.80 | 356.80 | -9.23% | 619,156 |
| May 15, 2026 | 390.00 | 402.55 | 387.95 | 393.10 | 393.10 | 0.89% | 143,550 |
| May 14, 2026 | 381.05 | 405.60 | 381.05 | 389.65 | 389.65 | 2.39% | 205,382 |
| May 13, 2026 | 386.15 | 389.70 | 377.10 | 380.55 | 380.55 | -1.30% | 155,211 |
| May 12, 2026 | 394.00 | 407.15 | 382.15 | 385.55 | 385.55 | -3.07% | 222,845 |
| May 11, 2026 | 405.80 | 405.80 | 390.50 | 397.75 | 397.75 | -2.02% | 144,935 |
| May 8, 2026 | 415.55 | 415.95 | 403.35 | 405.95 | 405.95 | -2.31% | 109,230 |
| May 7, 2026 | 417.95 | 422.10 | 412.05 | 415.55 | 415.55 | -0.62% | 88,479 |
| May 6, 2026 | 421.05 | 423.00 | 412.60 | 418.15 | 418.15 | 0.47% | 124,826 |
| May 5, 2026 | 399.00 | 432.55 | 392.60 | 416.20 | 416.20 | 4.49% | 513,634 |
| May 4, 2026 | 396.10 | 401.40 | 396.00 | 398.30 | 398.30 | 0.56% | 60,728 |
| Apr 30, 2026 | 401.00 | 401.05 | 390.75 | 396.10 | 396.10 | -0.16% | 75,428 |
| Apr 29, 2026 | 398.00 | 400.00 | 388.85 | 396.75 | 396.75 | -0.31% | 187,541 |
| Apr 28, 2026 | 397.20 | 407.90 | 395.35 | 398.00 | 398.00 | 0.20% | 156,099 |
| Apr 27, 2026 | 390.00 | 400.75 | 390.00 | 397.20 | 397.20 | 2.21% | 110,433 |
| Apr 24, 2026 | 394.75 | 394.75 | 385.65 | 388.60 | 388.60 | -1.25% | 114,013 |
| Apr 23, 2026 | 397.00 | 399.00 | 391.10 | 393.50 | 393.50 | -1.18% | 61,844 |
| Apr 22, 2026 | 398.65 | 403.00 | 397.00 | 398.20 | 398.20 | -0.11% | 93,573 |
| Apr 21, 2026 | 398.25 | 403.10 | 395.30 | 398.65 | 398.65 | 0.33% | 131,415 |
| Apr 20, 2026 | 391.40 | 406.00 | 385.25 | 397.35 | 397.35 | 1.52% | 365,811 |
| Apr 17, 2026 | 389.00 | 394.00 | 387.75 | 391.40 | 391.40 | 0.98% | 150,178 |
| Apr 16, 2026 | 393.00 | 393.85 | 383.05 | 387.60 | 387.60 | -0.24% | 109,814 |
| Apr 15, 2026 | 387.50 | 390.50 | 382.35 | 388.55 | 388.55 | 2.24% | 199,914 |
| Apr 13, 2026 | 359.50 | 384.50 | 354.00 | 380.05 | 380.05 | 3.61% | 368,164 |
| Apr 10, 2026 | 363.00 | 377.00 | 359.80 | 366.80 | 366.80 | 1.95% | 263,556 |
| Apr 9, 2026 | 362.00 | 365.00 | 356.20 | 359.80 | 359.80 | -0.07% | 99,590 |