Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 324.85
-4.55 (-1.38%)
Sep 24, 2026, 11:08 AM IST
NSE:BAJAJELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 326.15 | 328.00 | 323.00 | 325.15 | - | -1.29% | 31,817 |
| 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 |
| Aug 28, 2026 | 335.90 | 337.90 | 329.65 | 332.75 | 332.75 | -0.61% | 131,210 |
| Aug 27, 2026 | 340.60 | 342.60 | 333.70 | 334.80 | 334.80 | -1.70% | 100,898 |
| Aug 26, 2026 | 336.00 | 347.95 | 336.00 | 340.60 | 340.60 | 1.87% | 244,530 |
| Aug 25, 2026 | 342.30 | 345.80 | 332.65 | 334.35 | 334.35 | -2.99% | 384,533 |
| Aug 24, 2026 | 351.65 | 356.20 | 342.00 | 344.65 | 344.65 | -1.99% | 226,559 |
| Aug 21, 2026 | 354.35 | 355.15 | 350.20 | 351.65 | 351.65 | -0.76% | 105,860 |
| Aug 20, 2026 | 353.80 | 357.90 | 352.50 | 354.35 | 354.35 | 0.23% | 108,217 |
| Aug 19, 2026 | 355.55 | 358.40 | 350.20 | 353.55 | 353.55 | -0.56% | 125,708 |
| Aug 18, 2026 | 357.00 | 369.70 | 354.65 | 355.55 | 355.55 | -0.53% | 329,572 |
| Aug 17, 2026 | 362.40 | 365.20 | 355.10 | 357.45 | 357.45 | -1.37% | 198,125 |
| Aug 14, 2026 | 356.60 | 366.75 | 353.50 | 362.40 | 362.40 | 1.63% | 328,959 |
| Aug 13, 2026 | 366.00 | 367.40 | 354.10 | 356.60 | 356.60 | -2.02% | 264,906 |
| Aug 12, 2026 | 361.45 | 368.90 | 358.00 | 363.95 | 363.95 | 1.00% | 333,056 |
| Aug 11, 2026 | 363.60 | 366.20 | 355.80 | 360.35 | 360.35 | -0.76% | 308,620 |
| Aug 10, 2026 | 374.35 | 374.35 | 361.05 | 363.10 | 363.10 | -2.17% | 454,150 |
| Aug 7, 2026 | 379.40 | 393.90 | 366.30 | 371.15 | 371.15 | -2.97% | 2,177,405 |
| Aug 6, 2026 | 348.00 | 407.50 | 345.00 | 382.50 | 382.50 | 9.88% | 12,003,859 |
| Aug 5, 2026 | 349.90 | 357.60 | 344.00 | 348.10 | 348.10 | -0.46% | 264,328 |
| Aug 4, 2026 | 337.65 | 365.00 | 336.10 | 349.70 | 349.70 | 3.57% | 1,432,494 |
| Aug 3, 2026 | 336.00 | 342.00 | 334.00 | 337.65 | 337.65 | 1.43% | 110,852 |
| Jul 31, 2026 | 332.50 | 334.25 | 329.05 | 332.90 | 332.90 | 1.11% | 96,908 |
| Jul 30, 2026 | 329.70 | 333.90 | 327.20 | 329.25 | 329.25 | -0.39% | 79,236 |
| Jul 29, 2026 | 328.00 | 331.45 | 327.10 | 330.55 | 330.55 | 1.07% | 69,185 |
| Jul 28, 2026 | 327.15 | 331.95 | 326.00 | 327.05 | 327.05 | -0.71% | 54,220 |
| Jul 27, 2026 | 330.45 | 333.90 | 328.00 | 329.40 | 329.40 | 0.15% | 42,350 |
| Jul 24, 2026 | 322.75 | 331.90 | 321.10 | 328.90 | 328.90 | 0.83% | 55,400 |
| Jul 23, 2026 | 329.90 | 329.90 | 325.00 | 326.20 | 326.20 | -1.20% | 50,667 |
| Jul 22, 2026 | 333.45 | 333.55 | 325.00 | 330.15 | 330.15 | -0.90% | 83,341 |
| Jul 21, 2026 | 334.30 | 335.60 | 330.35 | 333.15 | 333.15 | -0.33% | 54,381 |
| Jul 20, 2026 | 331.45 | 335.00 | 328.30 | 334.25 | 334.25 | 0.84% | 61,975 |
| Jul 17, 2026 | 333.00 | 333.00 | 329.00 | 331.45 | 331.45 | -0.44% | 62,013 |
| Jul 16, 2026 | 331.00 | 344.75 | 327.30 | 335.90 | 332.90 | 1.77% | 313,251 |