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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bajaj Electricals Limited (BAJAJELEC.NS) NSE