Want to see IN:BAJAJELEC full AI Analyst Report?
Bajaj Electricals Limited (BAJAJELEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 281.80 | 283.60 | 263.15 | 267.95 | 267.95 | -5.68% | 37,360 | 0.88 |
| Oct 29, 2026 | 287.50 | 295.00 | 283.05 | 284.10 | 284.10 | -2.54% | 104,741 | 2.56 |
| Oct 28, 2026 | 286.75 | 314.60 | 281.55 | 291.50 | 291.50 | +3.53% | 358,716 | 10.16 |
| Oct 27, 2026 | 275.05 | 284.25 | 275.00 | 281.55 | 281.55 | +2.12% | 12,040 | 0.34 |
| Oct 26, 2026 | 280.00 | 280.00 | 273.80 | 275.70 | 275.70 | -0.85% | 57,156 | 1.66 |
| Oct 23, 2026 | 279.00 | 280.00 | 272.80 | 278.05 | 278.05 | -0.48% | 48,513 | 1.44 |
| Oct 22, 2026 | 305.15 | 305.15 | 276.00 | 279.40 | 279.40 | -4.33% | 14,453 | 0.43 |
| Oct 21, 2026 | 295.00 | 295.25 | 290.05 | 292.05 | 292.05 | -1.48% | 11,138 | 0.33 |
| Oct 20, 2026 | 296.45 | 301.30 | 295.50 | 296.45 | 296.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 301.00 | 301.30 | 295.50 | 296.45 | 296.45 | -1.81% | 15,203 | 0.45 |
| Oct 16, 2026 | 308.95 | 309.80 | 300.05 | 301.90 | 301.90 | -1.60% | 34,139 | 1.03 |
| Oct 15, 2026 | 305.40 | 347.60 | 302.00 | 306.80 | 306.80 | +0.64% | 522,506 | 21.01 |
| Oct 14, 2026 | 302.25 | 306.70 | 301.60 | 304.85 | 304.85 | +0.64% | 3,484 | 0.14 |
| Oct 13, 2026 | 298.20 | 304.10 | 295.00 | 302.90 | 302.90 | +1.58% | 4,528 | 0.18 |
| Oct 12, 2026 | 297.95 | 302.35 | 295.95 | 298.20 | 298.20 | -0.05% | 3,652 | 0.11 |
| Oct 09, 2026 | 295.45 | 300.60 | 292.00 | 298.35 | 298.35 | +2.79% | 9,184 | 0.28 |
| Oct 08, 2026 | 301.05 | 301.05 | 289.35 | 290.25 | 290.25 | -3.59% | 9,756 | 0.30 |
| Oct 07, 2026 | 301.70 | 302.80 | 297.70 | 301.05 | 301.05 | +0.10% | 6,533 | 0.20 |
| Oct 06, 2026 | 300.95 | 304.90 | 298.85 | 300.75 | 300.75 | +0.50% | 9,332 | 0.29 |
| Oct 05, 2026 | 304.95 | 305.50 | 298.80 | 299.25 | 299.25 | -0.30% | 8,319 | 0.26 |
| Oct 02, 2026 | 300.15 | 304.50 | 296.00 | 300.15 | 300.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 304.50 | 304.50 | 296.00 | 300.15 | 300.15 | -1.12% | 10,357 | 0.32 |
| Sep 30, 2026 | 311.55 | 314.95 | 302.75 | 303.55 | 303.55 | -1.76% | 7,111 | 0.22 |
| Sep 29, 2026 | 314.90 | 314.90 | 304.05 | 309.00 | 309.00 | -1.87% | 14,440 | 0.44 |
| Sep 28, 2026 | 319.55 | 322.45 | 312.50 | 314.90 | 314.90 | -1.29% | 12,579 | 0.39 |
| Sep 25, 2026 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | -0.81% | 6,973 | 0.21 |
| Sep 24, 2026 | 325.75 | 327.20 | 320.80 | 321.60 | 321.60 | -2.43% | 5,490 | 0.17 |
| Sep 23, 2026 | 322.25 | 330.60 | 322.25 | 329.60 | 329.60 | +1.84% | 3,428 | 0.11 |
| Sep 22, 2026 | 327.25 | 329.70 | 322.60 | 323.65 | 323.65 | -0.77% | 6,129 | 0.19 |
| Sep 21, 2026 | 324.00 | 328.00 | 322.70 | 326.15 | 326.15 | +0.94% | 8,074 | 0.25 |
| Sep 18, 2026 | 325.80 | 327.55 | 321.45 | 323.10 | 323.10 | -0.83% | 5,979 | 0.19 |
| Sep 17, 2026 | 322.15 | 325.95 | 320.55 | 325.80 | 325.80 | +1.12% | 4,467 | 0.14 |
| Sep 16, 2026 | 329.10 | 329.15 | 319.90 | 322.20 | 322.20 | -1.93% | 10,589 | 0.33 |
| Sep 15, 2026 | 336.80 | 340.10 | 327.50 | 328.55 | 328.55 | -1.97% | 7,969 | 0.25 |
| Sep 14, 2026 | 335.15 | 338.30 | 328.20 | 335.15 | 335.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 334.05 | 338.30 | 328.20 | 335.15 | 335.15 | -0.95% | 8,970 | 0.27 |
| Sep 10, 2026 | 341.80 | 345.45 | 335.65 | 338.35 | 338.35 | -0.31% | 18,495 | 0.56 |
| Sep 09, 2026 | 335.50 | 342.00 | 335.50 | 339.40 | 339.40 | -0.07% | 16,041 | 0.49 |
| Sep 08, 2026 | 343.10 | 343.10 | 335.10 | 339.65 | 339.65 | -0.73% | 9,832 | 0.30 |
| Sep 07, 2026 | 337.85 | 344.45 | 331.10 | 342.15 | 342.15 | +3.35% | 20,422 | 0.62 |
| Sep 04, 2026 | 335.55 | 337.15 | 330.20 | 331.05 | 331.05 | -1.34% | 4,756 | 0.14 |
| Sep 03, 2026 | 322.35 | 337.20 | 322.35 | 335.55 | 335.55 | +3.71% | 8,774 | 0.26 |
| Sep 02, 2026 | 321.00 | 327.10 | 320.65 | 323.55 | 323.55 | -0.60% | 3,855 | 0.11 |
| Sep 01, 2026 | 325.65 | 330.45 | 323.05 | 325.50 | 325.50 | +0.17% | 17,054 | 0.50 |
| Aug 31, 2026 | 331.00 | 331.00 | 324.00 | 324.95 | 324.95 | -2.40% | 11,265 | 0.33 |
| Aug 28, 2026 | 338.10 | 338.10 | 330.05 | 332.95 | 332.95 | -0.46% | 12,175 | 0.35 |
| Aug 27, 2026 | 337.80 | 341.00 | 333.90 | 334.50 | 334.50 | -1.92% | 7,025 | 0.20 |
| Aug 26, 2026 | 334.40 | 347.30 | 334.40 | 341.05 | 341.05 | +1.99% | 7,592 | 0.22 |
| Aug 25, 2026 | 344.70 | 345.60 | 332.85 | 334.40 | 334.40 | -2.99% | 28,708 | 0.83 |
| Aug 24, 2026 | 351.00 | 356.30 | 342.50 | 344.70 | 344.70 | -2.06% | 17,461 | 0.51 |
