Bajel Projects Limited (NSE:BAJEL)
India · Delayed Price · Currency is INR 183.12
+1.56 (0.86%)
Apr 27, 2026, 3:29 PM IST
Bajel Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 182.00 | 185.00 | 181.56 | 183.12 | 183.12 | 0.86% | 186,466 |
| Apr 24, 2026 | 185.01 | 185.70 | 179.05 | 181.56 | 181.56 | -1.66% | 230,507 |
| Apr 23, 2026 | 179.60 | 188.00 | 179.60 | 184.63 | 184.63 | 2.18% | 485,952 |
| Apr 22, 2026 | 177.92 | 181.92 | 176.62 | 180.69 | 180.69 | 1.56% | 192,706 |
| Apr 21, 2026 | 180.79 | 182.26 | 176.01 | 177.92 | 177.92 | -1.00% | 275,778 |
| Apr 20, 2026 | 179.23 | 183.90 | 174.65 | 179.71 | 179.71 | 0.27% | 337,880 |
| Apr 17, 2026 | 181.45 | 182.47 | 178.11 | 179.23 | 179.23 | 0.29% | 462,006 |
| Apr 16, 2026 | 177.80 | 180.79 | 173.86 | 178.72 | 178.72 | 1.25% | 379,907 |
| Apr 15, 2026 | 168.35 | 178.86 | 168.35 | 176.52 | 176.52 | 5.36% | 529,575 |
| Apr 13, 2026 | 162.67 | 170.99 | 162.02 | 167.54 | 167.54 | -0.79% | 261,713 |
| Apr 10, 2026 | 162.14 | 172.38 | 162.14 | 168.88 | 168.88 | 4.90% | 510,020 |
| Apr 9, 2026 | 161.20 | 164.99 | 159.50 | 160.99 | 160.99 | -0.34% | 207,711 |
| Apr 8, 2026 | 158.78 | 163.60 | 157.96 | 161.54 | 161.54 | 4.56% | 366,669 |
| Apr 7, 2026 | 154.95 | 156.54 | 151.51 | 154.50 | 154.50 | 0.59% | 183,259 |
| Apr 6, 2026 | 151.10 | 154.95 | 149.05 | 153.60 | 153.60 | 0.85% | 232,967 |
| Apr 2, 2026 | 147.30 | 153.29 | 147.30 | 152.31 | 152.31 | -1.18% | 503,773 |
| Apr 1, 2026 | 141.92 | 158.50 | 141.92 | 154.13 | 154.13 | 12.28% | 932,804 |
| Mar 30, 2026 | 144.10 | 147.61 | 135.10 | 137.27 | 137.27 | -4.95% | 567,376 |
| Mar 27, 2026 | 152.00 | 152.47 | 143.00 | 144.42 | 144.42 | -5.35% | 780,964 |
| Mar 25, 2026 | 156.75 | 160.50 | 151.80 | 152.59 | 152.59 | -2.24% | 669,917 |
| Mar 24, 2026 | 160.00 | 162.00 | 154.10 | 156.09 | 156.09 | -0.01% | 375,862 |
| Mar 23, 2026 | 158.54 | 159.61 | 150.77 | 156.10 | 156.10 | -4.23% | 807,020 |
| Mar 20, 2026 | 161.00 | 164.95 | 159.52 | 163.00 | 163.00 | 1.32% | 748,978 |
| Mar 19, 2026 | 161.55 | 166.20 | 158.00 | 160.87 | 160.87 | -4.26% | 1,031,577 |
| Mar 18, 2026 | 172.10 | 175.17 | 163.66 | 168.03 | 168.03 | -4.27% | 5,699,655 |
| Mar 17, 2026 | 175.59 | 182.39 | 168.37 | 175.52 | 175.52 | 4.51% | 41,323,290 |
| Mar 16, 2026 | 149.90 | 167.95 | 148.00 | 167.95 | 167.95 | 20.00% | 33,352,370 |
| Mar 13, 2026 | 145.50 | 146.00 | 137.25 | 139.96 | 139.96 | -4.09% | 227,905 |
| 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 |