Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 335.60
-4.50 (-1.32%)
May 22, 2026, 3:30 PM IST
NSE:BAJAJELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 360.00 | 364.55 | 356.25 | 360.05 | 360.05 | 2.16% | 156,046 |
| Apr 7, 2026 | 349.75 | 355.60 | 348.00 | 352.45 | 352.45 | -0.24% | 57,804 |
| Apr 6, 2026 | 350.05 | 355.50 | 344.25 | 353.30 | 353.30 | 1.16% | 80,823 |
| Apr 2, 2026 | 343.95 | 352.00 | 335.70 | 349.25 | 349.25 | 1.04% | 96,572 |
| Apr 1, 2026 | 345.00 | 352.00 | 343.00 | 345.65 | 345.65 | 2.34% | 107,606 |
| Mar 30, 2026 | 350.00 | 353.00 | 330.00 | 337.75 | 337.75 | -3.83% | 165,108 |
| Mar 27, 2026 | 359.50 | 366.20 | 348.00 | 351.20 | 351.20 | -2.84% | 172,362 |
| Mar 25, 2026 | 359.90 | 364.65 | 354.10 | 361.45 | 361.45 | 2.08% | 179,387 |
| Mar 24, 2026 | 356.00 | 362.85 | 349.10 | 354.10 | 354.10 | -0.34% | 237,693 |
| Mar 23, 2026 | 353.40 | 364.00 | 335.50 | 355.30 | 355.30 | 0.47% | 376,287 |
| Mar 20, 2026 | 340.00 | 360.70 | 338.25 | 353.65 | 353.65 | 4.77% | 314,106 |
| Mar 19, 2026 | 346.00 | 346.00 | 335.05 | 337.55 | 337.55 | -3.09% | 289,243 |
| Mar 18, 2026 | 342.45 | 351.00 | 339.45 | 348.30 | 348.30 | 1.71% | 430,074 |
| Mar 17, 2026 | 368.00 | 398.00 | 336.90 | 342.45 | 342.45 | -5.11% | 4,941,526 |
| Mar 16, 2026 | 368.70 | 368.70 | 353.85 | 360.90 | 360.90 | -3.18% | 212,959 |
| Mar 13, 2026 | 384.15 | 389.80 | 364.70 | 372.75 | 372.75 | -2.75% | 259,683 |
| Mar 12, 2026 | 385.00 | 411.50 | 376.50 | 383.30 | 383.30 | 0.83% | 2,414,989 |
| Mar 11, 2026 | 380.85 | 388.65 | 372.70 | 380.15 | 380.15 | 0.81% | 306,156 |
| Mar 10, 2026 | 358.00 | 383.90 | 352.50 | 377.10 | 377.10 | 6.24% | 226,343 |
| Mar 9, 2026 | 354.25 | 359.95 | 341.55 | 354.95 | 354.95 | -0.28% | 142,001 |