Bajaj Electricals Limited (BOM:500031)
India
· Delayed Price · Currency is INR 399.25
+1.45 (0.36%)
At close: Apr 28, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 400.00 | 407.50 | 396.25 | 399.25 | 399.25 | 0.36% | 6,770 |
| Apr 27, 2026 | 396.00 | 400.85 | 391.60 | 397.80 | 397.80 | 2.47% | 5,038 |
| Apr 24, 2026 | 393.70 | 394.30 | 385.55 | 388.20 | 388.20 | -1.11% | 3,769 |
| Apr 23, 2026 | 397.95 | 405.70 | 391.50 | 392.55 | 392.55 | -1.34% | 3,750 |
| Apr 22, 2026 | 398.00 | 402.90 | 396.45 | 397.90 | 397.90 | -0.05% | 2,641 |
| Apr 21, 2026 | 397.20 | 403.00 | 395.05 | 398.10 | 398.10 | 0.11% | 8,301 |
| Apr 20, 2026 | 390.70 | 405.30 | 385.05 | 397.65 | 397.65 | 1.56% | 24,037 |
| Apr 17, 2026 | 389.00 | 394.00 | 386.90 | 391.55 | 391.55 | 0.95% | 16,846 |
| Apr 16, 2026 | 394.90 | 394.90 | 383.40 | 387.85 | 387.85 | -0.12% | 9,384 |
| Apr 15, 2026 | 380.75 | 390.75 | 380.75 | 388.30 | 388.30 | 2.02% | 12,809 |
| Apr 13, 2026 | 365.00 | 385.00 | 353.65 | 380.60 | 380.60 | 3.96% | 25,556 |
| Apr 10, 2026 | 365.00 | 376.00 | 360.05 | 366.10 | 366.10 | 1.55% | 20,155 |
| Apr 9, 2026 | 364.95 | 365.00 | 355.60 | 360.50 | 360.50 | 0.04% | 11,885 |
| Apr 8, 2026 | 358.40 | 365.00 | 357.00 | 360.35 | 360.35 | 2.17% | 7,821 |
| Apr 7, 2026 | 352.00 | 355.10 | 346.25 | 352.70 | 352.70 | -0.25% | 3,427 |
| Apr 6, 2026 | 349.05 | 354.95 | 343.90 | 353.60 | 353.60 | 1.00% | 4,450 |
| Apr 2, 2026 | 344.35 | 351.40 | 337.05 | 350.10 | 350.10 | 1.48% | 7,940 |
| Apr 1, 2026 | 344.20 | 350.05 | 342.95 | 345.00 | 345.00 | 1.41% | 10,830 |
| Mar 30, 2026 | 350.00 | 352.30 | 332.95 | 340.20 | 340.20 | -3.34% | 15,277 |
| Mar 27, 2026 | 360.50 | 365.50 | 347.80 | 351.95 | 351.95 | -2.47% | 15,158 |
| Mar 25, 2026 | 360.35 | 364.05 | 354.95 | 360.85 | 360.85 | 2.01% | 12,311 |
| Mar 24, 2026 | 357.00 | 362.60 | 349.05 | 353.75 | 353.75 | 0.50% | 10,376 |
| Mar 23, 2026 | 355.45 | 364.10 | 335.60 | 352.00 | 352.00 | -0.44% | 21,238 |
| Mar 20, 2026 | 342.50 | 360.90 | 338.60 | 353.55 | 353.55 | 4.77% | 20,480 |
| Mar 19, 2026 | 342.05 | 344.00 | 335.50 | 337.45 | 337.45 | -3.32% | 13,498 |
| Mar 18, 2026 | 343.30 | 351.05 | 340.00 | 349.05 | 349.05 | 1.99% | 27,698 |
| Mar 17, 2026 | 368.95 | 397.05 | 340.00 | 342.25 | 342.25 | -5.13% | 292,419 |
| Mar 16, 2026 | 368.05 | 368.65 | 353.80 | 360.75 | 360.75 | -3.58% | 22,957 |
| Mar 13, 2026 | 403.95 | 403.95 | 365.00 | 374.15 | 374.15 | -2.91% | 23,993 |
| Mar 12, 2026 | 386.95 | 411.05 | 377.25 | 385.35 | 385.35 | 1.45% | 166,447 |
| Mar 11, 2026 | 380.85 | 388.65 | 373.00 | 379.85 | 379.85 | 0.90% | 14,032 |
| Mar 10, 2026 | 353.75 | 381.65 | 352.90 | 376.45 | 376.45 | 6.24% | 10,004 |
| Mar 9, 2026 | 354.85 | 360.50 | 341.70 | 354.35 | 354.35 | -0.64% | 208,876 |
| Mar 6, 2026 | 356.50 | 362.10 | 353.65 | 356.65 | 356.65 | -0.04% | 2,381 |
| Mar 5, 2026 | 356.85 | 361.35 | 352.70 | 356.80 | 356.80 | -0.22% | 5,662 |
| Mar 4, 2026 | 354.05 | 360.00 | 351.60 | 357.60 | 357.60 | -1.11% | 7,816 |
| Mar 2, 2026 | 350.00 | 362.55 | 350.00 | 361.60 | 361.60 | -0.97% | 3,223 |
| Feb 27, 2026 | 373.05 | 373.80 | 362.00 | 365.15 | 365.15 | -2.13% | 4,803 |
| Feb 26, 2026 | 367.80 | 374.90 | 367.80 | 373.10 | 373.10 | 1.45% | 1,107 |
| Feb 25, 2026 | 374.95 | 374.95 | 367.30 | 367.75 | 367.75 | -0.77% | 4,413 |
| Feb 24, 2026 | 379.90 | 382.00 | 367.90 | 370.60 | 370.60 | -2.52% | 13,040 |
| Feb 23, 2026 | 380.10 | 387.30 | 378.25 | 380.20 | 380.20 | -1.05% | 5,911 |
| Feb 20, 2026 | 383.00 | 388.00 | 378.05 | 384.25 | 384.25 | 0.23% | 257,184 |
| Feb 19, 2026 | 384.90 | 391.90 | 381.70 | 383.35 | 383.35 | -0.14% | 4,618 |
| Feb 18, 2026 | 389.60 | 389.60 | 378.05 | 383.90 | 383.90 | -0.22% | 3,162 |
| Feb 17, 2026 | 382.00 | 385.35 | 377.10 | 384.75 | 384.75 | 1.54% | 5,364 |
| Feb 16, 2026 | 376.05 | 381.85 | 374.00 | 378.90 | 378.90 | 0.26% | 7,050 |
| Feb 13, 2026 | 384.95 | 384.95 | 375.75 | 377.90 | 377.90 | -1.84% | 6,624 |
| Feb 12, 2026 | 398.90 | 398.90 | 382.35 | 385.00 | 385.00 | -1.48% | 13,382 |
| Feb 11, 2026 | 400.80 | 403.95 | 387.00 | 390.80 | 390.80 | -2.21% | 22,267 |
| Feb 10, 2026 | 400.55 | 406.95 | 388.35 | 399.65 | 399.65 | -2.27% | 66,434 |
| Feb 9, 2026 | 416.35 | 427.80 | 390.00 | 408.95 | 408.95 | -0.62% | 72,372 |
| Feb 6, 2026 | 415.00 | 415.00 | 406.90 | 411.50 | 411.50 | -1.02% | 3,761 |
| Feb 5, 2026 | 408.05 | 422.10 | 408.05 | 415.75 | 415.75 | 0.14% | 4,997 |
| Feb 4, 2026 | 408.50 | 419.20 | 408.50 | 415.15 | 415.15 | -0.47% | 3,805 |
| Feb 3, 2026 | 401.05 | 440.25 | 401.05 | 417.10 | 417.10 | 5.17% | 29,026 |
| Feb 2, 2026 | 404.15 | 404.35 | 393.70 | 396.60 | 396.60 | -1.83% | 5,248 |
| Feb 1, 2026 | 413.70 | 414.95 | 402.75 | 404.00 | 404.00 | -2.33% | 3,870 |
| Jan 30, 2026 | 387.75 | 429.90 | 384.40 | 413.65 | 413.65 | 6.68% | 60,979 |
| Jan 29, 2026 | 398.05 | 398.05 | 386.00 | 387.75 | 387.75 | -2.60% | 3,950 |
| Jan 28, 2026 | 386.15 | 399.30 | 386.15 | 398.10 | 398.10 | 3.04% | 9,018 |
| Jan 27, 2026 | 398.95 | 398.95 | 385.00 | 386.35 | 386.35 | -1.75% | 11,399 |
| Jan 23, 2026 | 393.80 | 396.85 | 385.00 | 393.25 | 393.25 | -0.14% | 7,352 |
| Jan 22, 2026 | 400.65 | 402.45 | 390.00 | 393.80 | 393.80 | 0.06% | 19,263 |
| Jan 21, 2026 | 393.60 | 404.35 | 383.25 | 393.55 | 393.55 | -4.65% | 216,579 |
| Jan 20, 2026 | 421.15 | 467.95 | 386.80 | 412.75 | 412.75 | -2.31% | 1,173,167 |
| Jan 19, 2026 | 430.80 | 430.80 | 420.60 | 422.50 | 422.50 | -2.74% | 4,963 |
| Jan 16, 2026 | 435.20 | 439.15 | 430.00 | 434.40 | 434.40 | -0.16% | 2,433 |
| Jan 14, 2026 | 437.00 | 440.25 | 433.10 | 435.10 | 435.10 | -0.64% | 3,292 |
| Jan 13, 2026 | 446.65 | 451.80 | 435.05 | 437.90 | 437.90 | -1.96% | 4,131 |
| Jan 12, 2026 | 455.60 | 460.00 | 440.60 | 446.65 | 446.65 | -3.39% | 8,647 |
| Jan 9, 2026 | 467.30 | 467.35 | 459.30 | 462.30 | 462.30 | -1.31% | 5,352 |
| Jan 8, 2026 | 467.05 | 476.20 | 467.05 | 468.45 | 468.45 | -1.46% | 8,832 |
| Jan 7, 2026 | 471.65 | 479.55 | 466.75 | 475.40 | 475.40 | 0.78% | 4,041 |
| Jan 6, 2026 | 476.75 | 476.75 | 471.00 | 471.70 | 471.70 | -1.06% | 2,427 |
| Jan 5, 2026 | 479.30 | 481.70 | 474.60 | 476.75 | 476.75 | -0.52% | 726 |
| Jan 2, 2026 | 470.20 | 480.25 | 470.20 | 479.25 | 479.25 | 0.87% | 2,012 |
| Jan 1, 2026 | 476.70 | 479.90 | 474.00 | 475.10 | 475.10 | -0.52% | 1,237 |
| Dec 31, 2025 | 470.10 | 480.50 | 470.10 | 477.60 | 477.60 | 0.77% | 1,158 |
| Dec 30, 2025 | 476.00 | 481.00 | 472.25 | 473.95 | 473.95 | -2.04% | 2,399 |
| Dec 29, 2025 | 482.80 | 485.00 | 479.30 | 483.80 | 483.80 | 0.21% | 1,837 |
| Dec 26, 2025 | 485.10 | 488.35 | 481.85 | 482.80 | 482.80 | -0.46% | 2,404 |
| Dec 24, 2025 | 482.00 | 487.75 | 479.45 | 485.05 | 485.05 | 0.06% | 2,440 |
| Dec 23, 2025 | 481.05 | 490.00 | 481.05 | 484.75 | 484.75 | -0.09% | 1,757 |
| Dec 22, 2025 | 479.80 | 486.60 | 479.80 | 485.20 | 485.20 | 1.13% | 1,272 |
| Dec 19, 2025 | 478.70 | 481.00 | 472.05 | 479.80 | 479.80 | 0.24% | 1,512 |
| Dec 18, 2025 | 479.05 | 481.65 | 473.40 | 478.65 | 478.65 | -0.06% | 2,266 |
| Dec 17, 2025 | 476.55 | 481.05 | 476.40 | 478.95 | 478.95 | 0.26% | 8,041 |
| Dec 16, 2025 | 473.75 | 479.30 | 473.70 | 477.70 | 477.70 | 0.13% | 2,333 |
| Dec 15, 2025 | 477.35 | 481.10 | 476.10 | 477.10 | 477.10 | 0.15% | 3,996 |
| Dec 12, 2025 | 474.05 | 478.10 | 472.40 | 476.40 | 476.40 | 0.27% | 1,939 |
| Dec 11, 2025 | 474.00 | 477.00 | 470.35 | 475.10 | 475.10 | 0.17% | 1,961 |
| Dec 10, 2025 | 472.60 | 479.85 | 468.10 | 474.30 | 474.30 | 0.36% | 5,373 |
| Dec 9, 2025 | 475.05 | 477.00 | 458.00 | 472.60 | 472.60 | -1.20% | 19,281 |
| Dec 8, 2025 | 479.55 | 484.00 | 474.00 | 478.35 | 478.35 | -0.70% | 9,278 |
| Dec 5, 2025 | 476.60 | 483.00 | 475.50 | 481.70 | 481.70 | 0.52% | 5,817 |
| Dec 4, 2025 | 479.50 | 483.90 | 477.05 | 479.20 | 479.20 | -0.83% | 5,908 |
| Dec 3, 2025 | 483.75 | 488.00 | 480.50 | 483.20 | 483.20 | -0.10% | 5,176 |
| Dec 2, 2025 | 484.00 | 486.45 | 479.75 | 483.70 | 483.70 | -0.06% | 4,894 |
| Dec 1, 2025 | 484.20 | 490.00 | 481.00 | 484.00 | 484.00 | 0.48% | 11,468 |