Bajaj Electricals Limited (NSE:BAJAJELEC)
India · Delayed Price · Currency is INR 333.15
-1.10 (-0.33%)
Jul 21, 2026, 3:30 PM IST
NSE:BAJAJELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 329.00 | 332.35 | 327.10 | 330.05 | 327.10 | 0.33% | 67,215 |
| Jul 14, 2026 | 334.85 | 335.95 | 328.00 | 328.95 | 326.01 | -2.26% | 106,240 |
| Jul 13, 2026 | 330.00 | 338.55 | 327.00 | 336.55 | 333.54 | 1.65% | 194,065 |
| Jul 10, 2026 | 327.35 | 333.00 | 326.75 | 331.10 | 328.14 | 1.33% | 100,621 |
| Jul 9, 2026 | 321.00 | 330.90 | 320.95 | 326.75 | 323.83 | 1.81% | 94,854 |
| Jul 8, 2026 | 325.75 | 329.50 | 320.00 | 320.95 | 318.08 | -2.95% | 92,391 |
| Jul 7, 2026 | 326.00 | 345.15 | 322.00 | 330.70 | 327.75 | 1.44% | 656,609 |
| Jul 6, 2026 | 331.25 | 331.25 | 323.00 | 326.00 | 323.09 | -0.90% | 78,421 |
| Jul 3, 2026 | 330.20 | 337.70 | 326.35 | 328.95 | 326.01 | -0.38% | 188,907 |
| Jul 2, 2026 | 319.80 | 332.00 | 319.70 | 330.20 | 327.25 | 3.25% | 154,026 |
| Jul 1, 2026 | 320.50 | 326.50 | 318.15 | 319.80 | 316.94 | 0.09% | 70,018 |
| Jun 30, 2026 | 316.00 | 323.00 | 314.45 | 319.50 | 316.65 | 0.76% | 82,568 |
| Jun 29, 2026 | 322.35 | 324.30 | 315.50 | 317.10 | 314.27 | -1.63% | 67,310 |
| Jun 25, 2026 | 325.25 | 328.55 | 320.00 | 322.35 | 319.47 | -0.74% | 59,601 |
| Jun 24, 2026 | 323.00 | 325.70 | 320.55 | 324.75 | 321.85 | 0.48% | 45,283 |
| Jun 23, 2026 | 330.25 | 330.45 | 321.80 | 323.20 | 320.31 | -2.13% | 101,238 |
| Jun 22, 2026 | 325.65 | 334.90 | 325.65 | 330.25 | 327.30 | 1.41% | 175,688 |
| Jun 19, 2026 | 329.05 | 329.05 | 323.45 | 325.65 | 322.74 | -1.03% | 107,696 |
| Jun 18, 2026 | 327.90 | 329.90 | 325.90 | 329.05 | 326.11 | 0.38% | 97,989 |
| Jun 17, 2026 | 323.00 | 329.90 | 323.00 | 327.80 | 324.87 | 1.49% | 167,789 |
| Jun 16, 2026 | 323.00 | 325.80 | 319.00 | 323.00 | 320.12 | 0.80% | 173,014 |
| Jun 15, 2026 | 314.00 | 328.05 | 312.95 | 320.45 | 317.59 | 3.06% | 419,545 |
| Jun 12, 2026 | 307.50 | 312.55 | 303.50 | 310.95 | 308.17 | 1.97% | 245,961 |
| Jun 11, 2026 | 306.20 | 306.60 | 301.00 | 304.95 | 302.23 | -1.31% | 127,861 |
| Jun 10, 2026 | 313.00 | 320.00 | 307.00 | 309.00 | 306.24 | -1.06% | 118,516 |
| Jun 9, 2026 | 310.00 | 314.20 | 306.05 | 312.30 | 309.51 | 1.93% | 137,776 |
| Jun 8, 2026 | 310.00 | 316.00 | 304.80 | 306.40 | 303.66 | -1.64% | 233,394 |
| Jun 5, 2026 | 305.00 | 316.45 | 305.00 | 311.50 | 308.72 | 2.55% | 477,337 |
| Jun 4, 2026 | 307.00 | 313.90 | 303.00 | 303.75 | 301.04 | -1.62% | 324,654 |
| Jun 3, 2026 | 314.90 | 315.65 | 301.05 | 308.75 | 305.99 | -1.33% | 577,691 |
| Jun 2, 2026 | 315.00 | 315.00 | 307.45 | 312.90 | 310.11 | -0.76% | 243,287 |
| Jun 1, 2026 | 315.00 | 323.50 | 314.00 | 315.30 | 312.48 | 0.27% | 296,308 |
| May 29, 2026 | 337.30 | 337.30 | 311.15 | 314.45 | 311.64 | -5.84% | 1,593,842 |
| May 27, 2026 | 335.10 | 336.65 | 332.40 | 333.95 | 330.97 | -0.51% | 169,042 |
| May 26, 2026 | 338.10 | 343.85 | 334.00 | 335.65 | 332.65 | -0.72% | 211,155 |
| May 25, 2026 | 340.45 | 340.45 | 334.80 | 338.10 | 335.08 | 0.61% | 183,111 |
| May 22, 2026 | 341.10 | 341.10 | 335.05 | 336.05 | 333.05 | -1.19% | 204,944 |
| May 21, 2026 | 343.10 | 346.80 | 338.00 | 340.10 | 337.06 | -0.73% | 214,642 |
| May 20, 2026 | 344.50 | 346.00 | 339.20 | 342.60 | 339.54 | -1.24% | 141,601 |
| May 19, 2026 | 354.20 | 355.00 | 343.80 | 346.90 | 343.80 | -2.77% | 432,814 |
| May 18, 2026 | 380.00 | 381.10 | 350.10 | 356.80 | 353.61 | -9.23% | 619,156 |
| May 15, 2026 | 390.00 | 402.55 | 387.95 | 393.10 | 389.59 | 0.89% | 143,550 |
| May 14, 2026 | 381.05 | 405.60 | 381.05 | 389.65 | 386.17 | 2.39% | 205,382 |
| May 13, 2026 | 386.15 | 389.70 | 377.10 | 380.55 | 377.15 | -1.30% | 155,211 |
| May 12, 2026 | 394.00 | 407.15 | 382.15 | 385.55 | 382.11 | -3.07% | 222,845 |
| May 11, 2026 | 405.80 | 405.80 | 390.50 | 397.75 | 394.20 | -2.02% | 144,935 |
| May 8, 2026 | 415.55 | 415.95 | 403.35 | 405.95 | 402.32 | -2.31% | 109,230 |