Bajaj Electricals Limited - BAJAJELEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	594.2	584.15	584.15	595.1	583	26,374
August 21, 2025	592	594.2	594.2	598.45	591.5	21,849
August 20, 2025	599.95	594.05	594.05	602.05	590	35,607
August 19, 2025	580	595.75	595.75	600	577.9	49,631
August 18, 2025	568	578.1	578.1	585	568	56,453
August 14, 2025	572.4	565	565	574.9	561.05	40,514
August 13, 2025	577.6	571.3	571.3	577.95	568.2	49,353
August 12, 2025	568.2	574.55	574.55	598	562	119,126
August 11, 2025	584.4	568.2	568.2	584.4	565	56,982
August 08, 2025	609	584.4	584.4	609	578.8	69,092
August 07, 2025	595	614.95	614.95	629	570.2	342,345
August 06, 2025	606.3	595.85	595.85	611.55	590.85	32,906
August 05, 2025	615	606.3	606.3	620	602.15	36,298
August 04, 2025	614.3	615.7	615.7	619	604.05	31,898
August 01, 2025	621.4	611.5	611.5	628	607.6	21,388
July 31, 2025	616.2	618.1	618.1	627.45	610	39,815
July 30, 2025	621.95	628.45	628.45	634.5	621.95	37,831
July 29, 2025	620	621.9	621.9	626.45	612.6	40,390
July 28, 2025	642.45	625.4	625.4	645.95	620	49,988
July 25, 2025	651.75	642.45	642.45	652.75	640	23,739
July 24, 2025	657.6	654.65	654.65	659.65	650.15	31,114
July 23, 2025	657.2	655.05	655.05	662.1	652.85	22,586
July 22, 2025	673	653.8	653.8	673	650	57,801
July 21, 2025	678	669.45	669.45	678	667.5	16,658
July 18, 2025	683	675	675	685.45	670	23,688
July 17, 2025	682.9	682.55	682.55	688	679.25	19,207
July 16, 2025	680	680.55	680.55	682.95	674.55	22,429
July 15, 2025	673.2	676.5	676.5	693	669.95	64,983
July 14, 2025	671.5	666.6	666.6	671.5	662.65	20,721
July 11, 2025	675.4	667.95	667.95	681.55	663.4	30,263
July 10, 2025	686.5	681.6	681.6	686.5	674.1	20,136
July 09, 2025	689.5	681.5	681.5	691.5	678	29,958
July 08, 2025	687	684.95	684.95	696	677.3	43,608
July 07, 2025	695.3	689.6	689.6	695.3	680.45	44,856
July 04, 2025	681	689.65	689.65	711	680.5	117,164
July 03, 2025	671.6	685.85	685.85	690.35	661.75	98,092
July 02, 2025	673.05	668.35	668.35	673.05	660	49,706
July 01, 2025	691.3	670.35	670.35	695	667	240,262
June 30, 2025	688.45	688.5	688.5	690.5	671.4	60,736
June 27, 2025	682.3	685.1	685.1	688.15	677.9	44,704
June 26, 2025	688.4	679.15	679.15	690.5	671	70,761
June 25, 2025	682.9	685.45	685.45	693.2	681	79,293
June 24, 2025	670	679.35	679.35	704.85	669.4	189,844
June 23, 2025	664.8	670.3	670.3	674.6	655.55	35,531
June 20, 2025	656.95	668.75	668.75	671.35	654.1	29,706
June 19, 2025	661.2	660.25	660.25	680	652.1	64,635
June 18, 2025	672	664.2	664.2	675.35	655.15	40,212
June 17, 2025	650.4	667.35	667.35	676.75	650.2	120,545
June 16, 2025	653.75	653.45	653.45	661.9	641.05	69,672
June 13, 2025	665	657	657	669.45	650.55	37,158
June 12, 2025	674	674.95	674.95	682.15	666.05	51,154
June 11, 2025	665.45	674.2	674.2	679.9	665.45	87,373
June 10, 2025	663	662.2	662.2	664.15	655.1	37,644
June 09, 2025	656.05	662.15	662.15	667.2	656.05	37,783
June 06, 2025	651.25	653.7	653.7	657.95	646.15	32,229
June 05, 2025	655	651	651	663.25	649	42,511
June 04, 2025	652.5	653.45	653.45	657.75	646.3	36,490
June 03, 2025	672.6	655.6	655.6	674.3	651	47,275
June 02, 2025	686.45	672.6	672.6	688.4	670.3	41,031
May 30, 2025	678.8	686.7	686.7	698.15	670	196,906

Bajaj Electricals Limited (BAJAJELEC.NS) NSE