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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	535.05	525.55	525.55	535.1	525	126,657
October 23, 2025	545.6	533.05	533.05	546	530.7	130,371
October 21, 2025	538.35	542.2	542.2	543.75	538.35	14,201
October 20, 2025	540.9	538.35	538.35	542.6	535	99,540
October 17, 2025	543.5	539.75	539.75	546.3	536.25	100,270
October 16, 2025	550.9	543.1	543.1	560.95	537	301,676
October 15, 2025	547	548	548	549.15	544	66,669
October 14, 2025	545.5	547.95	547.95	554.75	539.1	133,774
October 13, 2025	546	544.95	544.95	547.1	536	92,191
October 10, 2025	538.25	543.1	543.1	547.75	535.65	105,351
October 09, 2025	537.6	538.25	538.25	539.4	531.7	84,848
October 08, 2025	540	534.8	534.8	541.35	530.55	122,646
October 07, 2025	544.55	537.2	537.2	544.55	534	120,081
October 06, 2025	545.05	542.45	542.45	547.85	540.4	133,225
October 03, 2025	549	544	544	550.7	541.45	144,782
October 01, 2025	545.05	547.85	547.85	550	542	125,665
September 30, 2025	545	545.05	545.05	550	540.05	184,138
September 29, 2025	544.7	554.95	554.95	575	534	745,274
September 26, 2025	564.9	543.35	543.35	564.9	537.1	476,231
September 25, 2025	586.85	564.95	564.95	589.9	560.6	790,209
September 24, 2025	606	589.75	589.75	653.8	576.35	14.56M
September 23, 2025	586.2	577.1	577.1	586.2	574.1	43,240
September 22, 2025	618.05	583.55	583.55	618.05	580.2	109,053
September 19, 2025	599.95	589.7	589.7	599.95	586.2	114,269
September 18, 2025	610	597.3	597.3	610	594.85	45,588
September 17, 2025	592.4	604.85	604.85	609	591.75	99,292
September 16, 2025	588.2	592.4	592.4	602.45	586.45	78,942
September 15, 2025	590	588.3	588.3	591.7	580.55	56,331
September 12, 2025	586	587.7	587.7	593.6	580.2	53,728
September 11, 2025	587.7	585.85	585.85	592.45	575.5	295,777
September 10, 2025	570	585.85	585.85	620	567	852,002
September 09, 2025	565.05	568.2	568.2	570	565.05	31,278
September 08, 2025	571.45	564.95	564.95	571.45	561.35	27,411
September 05, 2025	574.6	568.9	568.9	574.6	566	37,637
September 04, 2025	590	572.8	572.8	590.45	568.85	151,795
September 03, 2025	571.5	574.8	574.8	584.7	571.5	77,450
September 02, 2025	570.95	571.65	571.65	578.45	570	56,624
September 01, 2025	567.05	570.95	570.95	575	567.05	23,207
August 29, 2025	570	569.05	569.05	578.8	566.55	18,356
August 28, 2025	568.8	573.2	573.2	575.1	565.2	13,736
August 26, 2025	588	574.05	574.05	588.05	571.3	165,057
August 25, 2025	584.95	589.75	589.75	593.65	579.6	17,142
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

Bajaj Electricals Limited (BAJAJELEC.NS) NSE