Bajel Projects Limited (NSE:BAJEL)
India · Delayed Price · Currency is INR 139.96
-5.97 (-4.09%)
Mar 13, 2026, 3:30 PM IST
Bajel Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 148.85 | 150.90 | 145.01 | 145.93 | 145.93 | -2.24% | 299,661 |
| Mar 11, 2026 | 145.18 | 151.15 | 145.17 | 149.28 | 149.28 | 2.32% | 206,843 |
| Mar 10, 2026 | 148.10 | 150.95 | 144.35 | 145.90 | 145.90 | -0.94% | 293,047 |
| Mar 9, 2026 | 144.00 | 149.00 | 137.32 | 147.28 | 147.28 | 0.68% | 228,879 |
| Mar 6, 2026 | 146.00 | 149.19 | 145.50 | 146.29 | 146.29 | -0.47% | 57,304 |
| Mar 5, 2026 | 148.12 | 152.63 | 146.00 | 146.98 | 146.98 | -0.63% | 79,497 |
| Mar 4, 2026 | 151.00 | 152.58 | 146.20 | 147.91 | 147.91 | -4.75% | 248,379 |
| Mar 2, 2026 | 155.00 | 159.20 | 152.41 | 155.28 | 155.28 | -3.87% | 146,198 |
| Feb 27, 2026 | 160.44 | 165.00 | 157.39 | 161.53 | 161.53 | 0.68% | 105,467 |
| Feb 26, 2026 | 164.15 | 164.15 | 159.50 | 160.44 | 160.44 | -0.80% | 57,250 |
| Feb 25, 2026 | 158.95 | 162.95 | 158.62 | 161.73 | 161.73 | 0.65% | 62,819 |
| Feb 24, 2026 | 161.99 | 163.00 | 155.80 | 160.69 | 160.69 | 0.40% | 107,201 |
| Feb 23, 2026 | 163.00 | 163.44 | 159.05 | 160.05 | 160.05 | -1.99% | 52,469 |
| Feb 20, 2026 | 166.50 | 166.50 | 160.15 | 163.30 | 163.30 | -0.89% | 94,495 |
| Feb 19, 2026 | 165.75 | 166.15 | 162.11 | 164.76 | 164.76 | -0.51% | 85,403 |
| Feb 18, 2026 | 165.74 | 168.50 | 162.00 | 165.61 | 165.61 | -0.08% | 239,863 |
| Feb 17, 2026 | 159.00 | 168.79 | 158.06 | 165.74 | 165.74 | 3.75% | 324,317 |
| Feb 16, 2026 | 158.90 | 160.15 | 157.50 | 159.75 | 159.75 | -0.94% | 100,861 |
| Feb 13, 2026 | 159.50 | 163.00 | 155.30 | 161.27 | 161.27 | 1.11% | 167,337 |
| Feb 12, 2026 | 164.60 | 164.61 | 159.00 | 159.50 | 159.50 | -3.10% | 138,441 |
| Feb 11, 2026 | 169.99 | 169.99 | 163.25 | 164.60 | 164.60 | -2.63% | 86,043 |
| Feb 10, 2026 | 170.75 | 171.43 | 155.40 | 169.05 | 169.05 | -1.00% | 151,807 |
| Feb 9, 2026 | 168.00 | 172.80 | 167.30 | 170.75 | 170.75 | 5.10% | 290,904 |
| Feb 6, 2026 | 168.00 | 169.80 | 159.00 | 162.47 | 162.47 | -4.63% | 389,994 |
| Feb 5, 2026 | 168.95 | 175.00 | 162.54 | 170.35 | 170.35 | 2.42% | 482,221 |
| Feb 4, 2026 | 164.56 | 167.00 | 159.68 | 166.33 | 166.33 | 3.09% | 104,279 |
| Feb 3, 2026 | 161.79 | 162.00 | 155.93 | 161.34 | 161.34 | 3.25% | 163,474 |
| Feb 2, 2026 | 157.00 | 157.95 | 150.00 | 156.26 | 156.26 | -0.05% | 77,209 |
| Feb 1, 2026 | 154.50 | 156.95 | 153.20 | 156.34 | 156.34 | 1.05% | 56,681 |
| Jan 30, 2026 | 154.80 | 156.95 | 151.02 | 154.71 | 154.71 | 0.68% | 62,130 |
| Jan 29, 2026 | 162.00 | 162.00 | 152.08 | 153.67 | 153.67 | -5.21% | 117,659 |
| Jan 28, 2026 | 147.76 | 164.00 | 147.76 | 162.12 | 162.12 | 7.20% | 122,358 |
| Jan 27, 2026 | 150.00 | 155.00 | 142.34 | 151.23 | 151.23 | 2.21% | 125,439 |
| Jan 23, 2026 | 152.24 | 152.24 | 145.00 | 147.96 | 147.96 | -1.36% | 152,096 |
| Jan 22, 2026 | 150.00 | 150.88 | 147.96 | 150.00 | 150.00 | 2.55% | 77,683 |
| Jan 21, 2026 | 150.01 | 154.71 | 145.86 | 146.27 | 146.27 | -2.64% | 114,215 |
| Jan 20, 2026 | 159.90 | 159.90 | 147.91 | 150.23 | 150.23 | -5.32% | 231,632 |
| Jan 19, 2026 | 161.05 | 164.27 | 157.50 | 158.67 | 158.67 | -3.46% | 109,139 |
| Jan 16, 2026 | 167.75 | 168.00 | 164.00 | 164.36 | 164.36 | -1.36% | 44,938 |
| Jan 14, 2026 | 167.46 | 169.18 | 166.50 | 166.63 | 166.63 | -0.50% | 40,339 |
| Jan 13, 2026 | 169.00 | 170.79 | 166.42 | 167.46 | 167.46 | -0.32% | 86,532 |
| Jan 12, 2026 | 169.79 | 170.89 | 163.11 | 167.99 | 167.99 | -0.95% | 85,377 |
| Jan 9, 2026 | 177.38 | 177.38 | 167.58 | 169.60 | 169.60 | -3.90% | 113,396 |
| Jan 8, 2026 | 178.95 | 178.95 | 172.00 | 176.49 | 176.49 | -0.65% | 97,009 |
| Jan 7, 2026 | 179.40 | 179.42 | 174.71 | 177.64 | 177.64 | 0.49% | 89,077 |
| Jan 6, 2026 | 173.00 | 185.20 | 171.12 | 176.77 | 176.77 | 1.76% | 114,581 |
| Jan 5, 2026 | 174.51 | 175.95 | 171.27 | 173.72 | 173.72 | -0.45% | 78,049 |
| Jan 2, 2026 | 174.85 | 175.39 | 172.08 | 174.51 | 174.51 | 0.88% | 92,854 |
| Jan 1, 2026 | 173.20 | 175.00 | 170.81 | 172.98 | 172.98 | -0.16% | 94,468 |
| Dec 31, 2025 | 172.00 | 176.70 | 172.00 | 173.26 | 173.26 | 1.12% | 115,568 |