Bajaj Electricals Limited BAJAJELEC
NSE · India · Consumer Durables
INR 299.70-3.70 (-1.22%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 299.80 | -1.19% | INR 303.05 | INR 306.15 | INR 296.00 | 107.36K |
| 2026-09-30 | INR 303.40 | -2.08% | INR 309.00 | INR 315.00 | INR 302.15 | 155.81K |
| 2026-09-29 | INR 309.85 | -1.53% | INR 313.15 | INR 313.35 | INR 304.00 | 348.61K |
| 2026-09-28 | INR 314.65 | -1.35% | INR 322.00 | INR 324.35 | INR 313.00 | 96.89K |
| 2026-09-25 | INR 318.95 | -0.78% | INR 321.00 | INR 323.15 | INR 318.00 | 107.65K |
| 2026-09-24 | INR 321.45 | -2.41% | INR 326.15 | INR 328.00 | INR 320.15 | 85.82K |
| 2026-09-23 | INR 329.40 | +1.84% | INR 323.05 | INR 331.50 | INR 323.00 | 91.28K |
| 2026-09-22 | INR 323.45 | -0.78% | INR 326.10 | INR 329.60 | INR 322.15 | 74.69K |
| 2026-09-21 | INR 326.00 | +0.91% | INR 324.40 | INR 328.00 | INR 322.35 | 95.03K |
| 2026-09-18 | INR 323.05 | -0.69% | INR 323.30 | INR 329.25 | INR 321.00 | 113.90K |
| 2026-09-17 | INR 325.30 | +0.85% | INR 320.25 | INR 326.00 | INR 320.25 | 51.37K |
| 2026-09-16 | INR 322.55 | -1.78% | INR 328.30 | INR 328.35 | INR 319.05 | 93.30K |
| 2026-09-15 | INR 328.40 | -2.06% | INR 335.95 | INR 340.40 | INR 326.40 | 127.11K |
| 2026-09-14 | INR 335.30 | 0.00% | INR 335.30 | INR 335.30 | INR 335.30 | 0 |
| 2026-09-11 | INR 335.30 | -0.73% | INR 335.00 | INR 338.50 | INR 327.80 | 102.32K |
| 2026-09-10 | INR 337.75 | -0.60% | INR 338.10 | INR 346.15 | INR 336.10 | 142.09K |
| 2026-09-09 | INR 339.80 | -0.04% | INR 336.55 | INR 341.90 | INR 335.70 | 90.93K |
| 2026-09-08 | INR 339.95 | -0.63% | INR 341.05 | INR 341.85 | INR 335.00 | 97.39K |
| 2026-09-07 | INR 342.10 | +3.31% | INR 335.00 | INR 345.00 | INR 331.15 | 243.53K |
| 2026-09-04 | INR 331.15 | -0.91% | INR 334.00 | INR 337.15 | INR 330.00 | 73.44K |
| 2026-09-03 | INR 334.20 | +3.28% | INR 324.00 | INR 336.00 | INR 324.00 | 146.22K |
| 2026-09-02 | INR 323.60 | -0.69% | INR 322.60 | INR 327.00 | INR 320.10 | 100.31K |
| 2026-09-01 | INR 325.85 | +0.32% | INR 323.75 | INR 330.60 | INR 323.00 | 126.13K |
| 2026-08-31 | INR 324.80 | -2.39% | INR 330.30 | INR 332.45 | INR 323.60 | 115.97K |
| 2026-08-28 | INR 332.75 | -0.61% | INR 335.90 | INR 337.90 | INR 329.65 | 131.21K |
| 2026-08-27 | INR 334.80 | -1.70% | INR 340.60 | INR 342.60 | INR 333.70 | 100.90K |
| 2026-08-26 | INR 340.60 | +1.87% | INR 336.00 | INR 347.95 | INR 336.00 | 244.53K |
| 2026-08-25 | INR 334.35 | -2.99% | INR 342.30 | INR 345.80 | INR 332.65 | 384.53K |
| 2026-08-24 | INR 344.65 | -1.99% | INR 351.65 | INR 356.20 | INR 342.00 | 226.56K |
| 2026-08-21 | INR 351.65 | -0.76% | INR 354.35 | INR 355.15 | INR 350.20 | 105.86K |
| 2026-08-20 | INR 354.35 | +0.23% | INR 353.80 | INR 357.90 | INR 352.50 | 108.22K |
| 2026-08-19 | INR 353.55 | -0.56% | INR 355.55 | INR 358.40 | INR 350.20 | 125.71K |
| 2026-08-18 | INR 355.55 | -0.53% | INR 357.00 | INR 369.70 | INR 354.65 | 329.57K |
| 2026-08-17 | INR 357.45 | -1.37% | INR 362.40 | INR 365.20 | INR 355.10 | 198.13K |
| 2026-08-14 | INR 362.40 | +1.63% | INR 356.60 | INR 366.75 | INR 353.50 | 328.96K |
| 2026-08-13 | INR 356.60 | -2.02% | INR 366.00 | INR 367.40 | INR 354.10 | 264.91K |
| 2026-08-12 | INR 363.95 | +1.00% | INR 361.45 | INR 368.90 | INR 358.00 | 333.06K |
| 2026-08-11 | INR 360.35 | -0.76% | INR 363.60 | INR 366.20 | INR 355.80 | 308.62K |
| 2026-08-10 | INR 363.10 | -2.17% | INR 374.35 | INR 374.35 | INR 361.05 | 454.15K |
| 2026-08-07 | INR 371.15 | -2.97% | INR 379.40 | INR 393.90 | INR 366.30 | 2.18M |
| 2026-08-06 | INR 382.50 | +9.88% | INR 348.00 | INR 407.50 | INR 345.00 | 12.00M |
| 2026-08-05 | INR 348.10 | -0.46% | INR 349.90 | INR 357.60 | INR 344.00 | 264.33K |
| 2026-08-04 | INR 349.70 | +3.57% | INR 337.65 | INR 365.00 | INR 336.10 | 1.43M |
| 2026-08-03 | INR 337.65 | +1.43% | INR 336.00 | INR 342.00 | INR 334.00 | 110.85K |
| 2026-07-31 | INR 332.90 | +1.11% | INR 332.50 | INR 334.25 | INR 329.05 | 96.91K |
| 2026-07-30 | INR 329.25 | -0.39% | INR 329.70 | INR 333.90 | INR 327.20 | 79.24K |
| 2026-07-29 | INR 330.55 | +1.07% | INR 328.00 | INR 331.45 | INR 327.10 | 69.19K |
| 2026-07-28 | INR 327.05 | -0.71% | INR 327.15 | INR 331.95 | INR 326.00 | 54.22K |
| 2026-07-27 | INR 329.40 | +0.15% | INR 330.45 | INR 333.90 | INR 328.00 | 42.35K |
| 2026-07-24 | INR 328.90 | +0.83% | INR 322.75 | INR 331.90 | INR 321.10 | 55.40K |
| 2026-07-23 | INR 326.20 | -1.20% | INR 329.90 | INR 329.90 | INR 325.00 | 50.67K |
| 2026-07-22 | INR 330.15 | -0.90% | INR 333.45 | INR 333.55 | INR 325.00 | 83.34K |
| 2026-07-21 | INR 333.15 | -0.33% | INR 334.30 | INR 335.60 | INR 330.35 | 54.38K |
| 2026-07-20 | INR 334.25 | +0.84% | INR 331.45 | INR 335.00 | INR 328.30 | 61.98K |
| 2026-07-17 | INR 331.45 | -1.32% | INR 333.00 | INR 333.00 | INR 329.00 | 62.01K |
| 2026-07-16 | INR 335.90 | +1.77% | INR 331.00 | INR 344.75 | INR 327.30 | 313.25K |
| 2026-07-15 | INR 330.05 | +0.33% | INR 329.00 | INR 332.35 | INR 327.10 | 67.22K |
| 2026-07-14 | INR 328.95 | -2.26% | INR 334.85 | INR 335.95 | INR 328.00 | 106.24K |
| 2026-07-13 | INR 336.55 | +1.65% | INR 330.00 | INR 338.55 | INR 327.00 | 194.07K |
| 2026-07-10 | INR 331.10 | +1.33% | INR 327.35 | INR 333.00 | INR 326.75 | 100.62K |
| 2026-07-09 | INR 326.75 | +1.81% | INR 321.00 | INR 330.90 | INR 320.95 | 94.85K |
| 2026-07-08 | INR 320.95 | -2.95% | INR 325.75 | INR 329.50 | INR 320.00 | 92.39K |
| 2026-07-07 | INR 330.70 | +1.44% | INR 326.00 | INR 345.15 | INR 322.00 | 656.61K |
| 2026-07-06 | INR 326.00 | -0.90% | INR 331.25 | INR 331.25 | INR 323.00 | 78.42K |
| 2026-07-03 | INR 328.95 | -0.38% | INR 330.20 | INR 337.70 | INR 326.35 | 188.91K |
| 2026-07-02 | INR 330.20 | +3.25% | INR 319.80 | INR 332.00 | INR 319.70 | 154.03K |
| 2026-07-01 | INR 319.80 | +0.09% | INR 320.50 | INR 326.50 | INR 318.15 | 70.02K |
| 2026-06-30 | INR 319.50 | +0.76% | INR 316.00 | INR 323.00 | INR 314.45 | 82.57K |
| 2026-06-29 | INR 317.10 | -1.63% | INR 322.35 | INR 324.30 | INR 315.50 | 67.31K |
| 2026-06-26 | INR 322.35 | 0.00% | INR 322.35 | INR 322.35 | INR 322.35 | 0 |
| 2026-06-25 | INR 322.35 | -0.74% | INR 325.25 | INR 328.55 | INR 320.00 | 59.60K |
| 2026-06-24 | INR 324.75 | +0.48% | INR 323.00 | INR 325.70 | INR 320.55 | 45.28K |
| 2026-06-23 | INR 323.20 | -2.13% | INR 330.25 | INR 330.45 | INR 321.80 | 101.24K |
| 2026-06-22 | INR 330.25 | +1.41% | INR 325.65 | INR 334.90 | INR 325.65 | 175.69K |
| 2026-06-19 | INR 325.65 | -1.03% | INR 329.05 | INR 329.05 | INR 323.45 | 107.70K |
| 2026-06-18 | INR 329.05 | +0.38% | INR 327.90 | INR 329.90 | INR 325.90 | 97.99K |
| 2026-06-17 | INR 327.80 | +1.49% | INR 323.00 | INR 329.90 | INR 323.00 | 167.79K |
| 2026-06-16 | INR 323.00 | +0.80% | INR 323.00 | INR 325.80 | INR 319.00 | 173.01K |
| 2026-06-15 | INR 320.45 | +3.06% | INR 314.00 | INR 328.05 | INR 312.95 | 419.55K |
| 2026-06-12 | INR 310.95 | +1.97% | INR 307.50 | INR 312.55 | INR 303.50 | 245.96K |
| 2026-06-11 | INR 304.95 | -1.31% | INR 306.20 | INR 306.60 | INR 301.00 | 127.86K |
| 2026-06-10 | INR 309.00 | -1.06% | INR 313.00 | INR 320.00 | INR 307.00 | 118.52K |
| 2026-06-09 | INR 312.30 | +1.93% | INR 310.00 | INR 314.20 | INR 306.05 | 137.78K |
| 2026-06-08 | INR 306.40 | -1.64% | INR 310.00 | INR 316.00 | INR 304.80 | 233.39K |
| 2026-06-05 | INR 311.50 | +2.55% | INR 305.00 | INR 316.45 | INR 305.00 | 477.34K |
| 2026-06-04 | INR 303.75 | -1.62% | INR 307.00 | INR 313.90 | INR 303.00 | 324.65K |
| 2026-06-03 | INR 308.75 | -1.33% | INR 314.90 | INR 315.65 | INR 301.05 | 577.69K |
| 2026-06-02 | INR 312.90 | -0.76% | INR 315.00 | INR 315.00 | INR 307.45 | 243.29K |
| 2026-06-01 | INR 315.30 | +0.27% | INR 315.00 | INR 323.50 | INR 314.00 | 296.31K |
| 2026-05-29 | INR 314.45 | -5.84% | INR 337.30 | INR 337.30 | INR 311.15 | 1.59M |