tiprankstipranks
Trending News
More News >
Bajaj Electricals Limited (IN:BAJAJELEC)
:BAJAJELEC
India Market
Advertisement

Bajaj Electricals Limited (BAJAJELEC) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
540.05
545.80
525.00
540.30
540.30
-0.51%
5,193
0.12
Oct 16, 2025
552.80
561.05
537.00
543.05
543.05
-0.87%
15,502
0.37
Oct 15, 2025
542.05
549.10
542.05
547.80
547.80
-0.04%
7,009
0.17
Oct 14, 2025
546.10
554.70
538.75
548.00
548.00
+0.53%
19,976
0.48
Oct 13, 2025
536.30
547.15
535.60
545.10
545.10
+0.30%
13,108
0.31
Oct 10, 2025
541.85
547.40
536.25
543.45
543.45
+0.84%
11,883
0.29
Oct 09, 2025
530.05
539.50
530.05
538.90
538.90
+1.04%
3,326
0.08
Oct 08, 2025
537.05
541.30
531.05
533.35
533.35
-0.65%
3,727
0.09
Oct 07, 2025
543.50
543.50
535.10
536.85
536.85
-1.21%
18,983
0.46
Oct 06, 2025
544.45
547.00
541.00
543.45
543.45
-0.02%
6,124
0.15
Oct 03, 2025
555.00
555.00
541.35
543.55
543.55
-0.84%
21,457
0.52
Oct 01, 2025
546.00
550.00
541.85
548.15
548.15
+0.51%
10,984
0.27
Sep 30, 2025
549.25
549.80
539.75
545.35
545.35
-2.07%
17,533
0.43
Sep 29, 2025
543.45
575.00
534.00
556.85
556.85
+2.51%
34,196
0.85
Sep 26, 2025
565.55
565.55
537.45
543.20
543.20
-3.97%
78,945
2.02
Sep 25, 2025
588.00
588.90
560.35
565.65
565.65
-4.36%
114,185
3.05
Sep 24, 2025
603.05
653.60
576.95
591.45
591.45
+2.51%
1,917,557
270.19
Sep 23, 2025
584.55
584.90
574.00
576.95
576.95
-1.00%
2,170
0.30
Sep 22, 2025
620.20
620.20
580.45
582.80
582.80
-1.25%
15,436
2.17
Sep 19, 2025
599.95
599.95
586.65
590.20
590.20
-1.27%
13,914
2.00
Sep 18, 2025
611.95
611.95
595.05
597.80
597.80
-1.23%
6,868
1.00
Sep 17, 2025
594.00
608.90
591.70
605.25
605.25
+2.01%
12,800
1.91
Sep 16, 2025
580.05
600.00
580.05
593.30
593.30
+0.81%
10,004
1.51
Sep 15, 2025
588.00
590.50
580.55
588.55
588.55
+0.06%
8,782
1.34
Sep 12, 2025
580.00
593.50
580.00
588.20
588.20
+0.40%
8,871
1.36
Sep 11, 2025
597.95
597.95
576.25
585.85
585.85
+0.09%
19,279
3.03
Sep 10, 2025
579.00
618.40
567.15
585.35
585.35
+3.05%
56,147
9.91
Sep 09, 2025
565.00
570.65
565.00
568.05
568.05
+0.57%
1,661
0.29
Sep 08, 2025
578.00
578.00
563.00
564.85
564.85
-0.84%
6,031
1.07
Sep 05, 2025
565.20
574.90
565.20
569.65
569.65
-0.45%
1,249
0.21
Sep 04, 2025
585.00
593.00
569.00
572.25
572.25
-0.50%
10,803
1.90
Sep 03, 2025
573.10
584.35
570.15
575.15
575.15
+0.51%
10,355
1.86
Sep 02, 2025
571.35
579.25
570.00
572.25
572.25
+0.14%
4,731
0.84
Sep 01, 2025
569.20
574.65
568.60
571.45
571.45
+0.55%
2,452
0.43
Aug 29, 2025
565.00
578.20
565.00
568.35
568.35
-0.84%
904
0.16
Aug 28, 2025
571.35
576.05
565.30
573.15
573.15
-0.03%
866
0.15
Aug 26, 2025
583.00
586.00
571.35
573.30
573.30
-2.77%
2,603
0.45
Aug 25, 2025
576.05
593.10
576.05
589.65
589.65
+0.69%
5,431
0.96
Aug 22, 2025
594.20
594.80
582.75
585.60
585.60
-1.56%
3,982
0.69
Aug 21, 2025
596.00
597.45
590.90
594.90
594.90
+0.14%
5,675
1.00
Aug 20, 2025
598.00
601.05
589.40
594.05
594.05
-0.24%
1,651
0.29
Aug 19, 2025
585.00
598.00
578.25
595.50
595.50
+2.98%
6,712
1.16
Aug 18, 2025
579.00
584.00
568.85
578.25
578.25
+2.09%
9,712
1.65
Aug 14, 2025
566.90
575.65
563.00
566.40
566.40
-0.84%
4,103
0.69
Aug 13, 2025
589.00
589.00
566.75
571.20
571.20
-0.65%
6,477
1.07
Aug 12, 2025
569.95
580.00
562.10
574.95
574.95
+1.27%
4,267
0.66
Aug 11, 2025
592.75
592.75
563.90
567.75
567.75
-2.92%
17,072
2.46
Aug 08, 2025
596.60
606.15
580.00
584.85
584.85
-4.32%
16,599
2.17
Aug 07, 2025
595.00
628.40
570.00
611.25
611.25
+2.51%
34,311
3.94
Aug 06, 2025
613.00
613.00
590.55
596.30
596.30
-1.87%
6,808
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis