Bajaj Electricals

BJEL
🏛️ india →
556.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,098.88 1,113.29 1,076.30 1,091.52 0.0M
2022-12-29 1,060.50 1,104.32 1,043.27 1,089.64 0.0M
2022-12-28 1,074.15 1,085.15 1,056.28 1,067.01 0.0M
2022-12-27 1,024.81 1,072.58 1,024.01 1,070.60 0.0M
2022-12-26 1,009.96 1,043.27 1,009.96 1,021.00 0.0M
2022-12-23 1,036.13 1,052.96 1,003.63 1,030.79 0.0M
2022-12-22 1,034.33 1,066.16 1,034.33 1,048.52 0.0M
2022-12-21 1,028.00 1,050.36 1,028.00 1,042.01 0.0M
2022-12-20 1,043.22 1,043.22 1,018.84 1,031.77 0.0M
2022-12-19 1,036.22 1,045.02 1,020.91 1,024.32 0.0M
2022-12-16 1,028.05 1,058.53 1,028.00 1,038.78 0.0M
2022-12-15 1,040.53 1,048.65 1,022.97 1,044.70 0.0M
2022-12-14 993.97 1,041.07 993.97 1,026.16 0.0M
2022-12-13 990.79 1,013.91 990.79 1,005.06 0.0M
2022-12-12 987.60 995.10 979.43 983.43 0.0M
2022-12-09 975.12 1,004.75 975.12 994.42 0.0M
2022-12-08 983.96 1,010.49 983.96 993.39 0.0M
2022-12-07 998.24 1,017.54 998.24 1,002.37 0.0M
2022-12-06 1,004.34 1,016.96 994.74 1,004.61 0.0M
2022-12-05 1,004.17 1,004.61 992.09 998.33 0.0M
2022-12-02 999.90 1,002.59 992.76 995.37 0.0M
2022-12-01 987.65 1,012.02 987.65 999.81 0.0M
2022-11-30 1,014.53 1,030.02 990.92 999.23 0.0M
2022-11-29 1,019.92 1,026.16 1,006.63 1,023.29 0.0M
2022-11-28 994.29 1,022.93 991.15 1,019.02 0.0M
2022-11-25 982.21 1,006.86 982.21 992.72 0.0M
2022-11-24 969.64 983.11 957.75 978.71 0.0M
2022-11-23 970.18 970.54 954.38 958.65 0.0M
2022-11-22 985.36 987.65 961.56 968.25 0.0M
2022-11-21 991.15 997.12 970.77 981.63 0.0M
2022-11-18 985.80 1,013.77 985.80 995.37 0.0M
2022-11-17 997.66 1,020.82 994.92 997.97 0.0M
2022-11-16 1,031.23 1,031.23 1,003.85 1,007.58 0.0M
2022-11-15 1,040.53 1,040.53 1,015.48 1,020.33 0.0M
2022-11-14 1,040.48 1,044.70 1,020.33 1,024.46 0.0M
2022-11-11 1,031.68 1,045.33 1,028.14 1,040.48 0.0M
2022-11-10 1,037.29 1,040.66 1,010.05 1,023.11 0.0M
2022-11-09 1,036.08 1,050.40 1,032.49 1,038.51 0.0M
2022-11-07 1,029.30 1,049.10 1,029.30 1,040.17 0.0M
2022-11-04 1,042.77 1,050.40 1,033.39 1,035.32 0.0M
2022-11-03 1,033.61 1,050.45 1,029.62 1,041.78 0.0M
2022-11-02 1,040.80 1,058.75 1,040.80 1,050.13 0.0M
2022-11-01 1,039.54 1,057.18 1,039.54 1,046.54 0.0M
2022-10-31 1,035.23 1,059.43 1,029.30 1,048.02 0.0M
2022-10-28 1,035.81 1,047.44 1,035.77 1,041.65 0.0M
2022-10-27 1,024.73 1,047.75 1,020.24 1,037.34 0.0M
2022-10-25 1,050.36 1,069.17 1,022.12 1,030.43 0.1M
2022-10-24 1,042.32 1,048.65 1,040.21 1,044.07 0.0M
2022-10-21 1,052.74 1,076.80 1,037.07 1,043.89 0.0M
2022-10-20 1,049.33 1,061.22 1,034.92 1,054.49 0.0M
2022-10-19 1,047.48 1,054.89 1,034.51 1,043.53 0.0M
2022-10-18 1,032.99 1,070.20 1,023.51 1,031.95 0.0M
2022-10-17 1,023.20 1,042.91 1,018.22 1,031.64 0.1M
2022-10-14 1,037.03 1,052.06 1,020.82 1,025.62 0.0M
2022-10-13 1,035.54 1,048.43 1,024.50 1,036.67 0.0M
2022-10-12 1,064.90 1,075.59 1,037.47 1,044.61 0.0M
2022-10-11 1,059.43 1,079.18 1,048.25 1,066.61 0.1M
2022-10-10 1,065.22 1,103.37 1,044.66 1,062.88 0.0M
2022-10-07 1,068.40 1,087.26 1,056.96 1,079.49 0.0M
2022-10-06 1,071.73 1,086.32 1,056.55 1,068.94 0.0M
2022-10-04 1,076.39 1,089.73 1,041.47 1,071.73 0.0M
2022-10-03 1,077.29 1,103.42 1,035.68 1,069.44 0.0M
2022-09-30 1,033.39 1,090.85 1,009.69 1,080.61 0.0M
2022-09-29 978.71 1,032.09 978.71 1,021.04 0.0M
2022-09-28 956.27 994.56 951.10 979.83 0.0M
2022-09-27 938.27 978.40 930.45 964.98 0.0M
2022-09-26 962.91 964.48 901.28 958.06 0.0M
2022-09-23 991.19 994.42 959.09 962.91 0.0M
2022-09-22 1,014.49 1,014.49 976.78 996.67 0.0M
2022-09-21 1,027.01 1,029.98 971.44 1,005.78 0.0M
2022-09-20 1,050.36 1,050.36 1,012.56 1,015.61 0.0M
2022-09-19 999.54 1,050.45 999.54 1,025.76 0.1M
2022-09-16 1,072.00 1,082.14 997.48 1,010.18 0.0M
2022-09-15 1,060.32 1,069.98 1,053.14 1,058.84 0.0M
2022-09-14 1,077.38 1,085.28 1,059.43 1,062.21 0.0M
2022-09-13 1,077.43 1,090.85 1,077.43 1,082.72 0.0M
2022-09-12 1,081.47 1,090.27 1,077.43 1,080.93 0.0M
2022-09-09 1,086.36 1,092.51 1,075.90 1,080.70 0.0M
2022-09-08 1,092.47 1,111.50 1,079.18 1,085.60 0.0M
2022-09-07 1,084.88 1,126.76 1,068.49 1,089.55 0.0M
2022-09-06 1,100.73 1,119.89 1,099.92 1,104.05 0.0M
2022-09-05 1,106.11 1,115.09 1,086.81 1,098.08 0.0M
2022-09-02 1,095.79 1,103.87 1,080.08 1,095.88 0.0M
2022-09-01 1,099.65 1,116.44 1,073.52 1,087.66 0.0M
2022-08-30 1,093.50 1,110.51 1,088.34 1,104.54 0.0M
2022-08-29 1,090.85 1,099.83 1,078.32 1,085.91 0.0M
2022-08-26 1,126.67 1,134.84 1,087.48 1,095.61 0.0M
2022-08-25 1,134.93 1,134.93 1,106.65 1,120.75 0.0M
2022-08-24 1,108.36 1,130.13 1,093.81 1,103.73 0.0M
2022-08-23 1,106.56 1,135.74 1,106.56 1,119.09 0.0M
2022-08-22 1,078.46 1,132.82 1,078.46 1,118.59 0.0M
2022-08-19 1,101.62 1,122.27 1,080.12 1,101.94 0.0M
2022-08-18 1,040.08 1,112.40 1,038.24 1,101.40 0.1M
2022-08-17 1,040.57 1,063.38 1,029.48 1,038.24 0.0M
2022-08-16 1,028.94 1,042.37 1,020.01 1,026.48 0.0M
2022-08-12 1,017.50 1,063.47 1,017.50 1,028.94 0.0M
2022-08-11 1,042.37 1,050.18 1,027.33 1,037.65 0.0M
2022-08-10 1,029.80 1,053.05 1,004.25 1,042.95 0.0M
2022-08-08 1,029.71 1,064.09 1,009.60 1,034.69 0.0M
2022-08-05 1,028.27 1,030.20 1,010.05 1,016.06 0.0M
2022-08-04 1,016.51 1,036.44 999.99 1,025.49 0.0M
2022-08-03 1,015.43 1,022.12 1,006.45 1,011.48 0.0M
2022-08-02 1,021.81 1,024.10 1,008.74 1,015.34 0.0M
2022-08-01 1,019.02 1,037.47 1,015.61 1,021.81 0.0M
2022-07-29 1,019.02 1,029.80 1,009.82 1,016.96 0.0M
2022-07-28 1,018.49 1,031.01 993.35 1,000.21 0.0M
2022-07-27 1,023.51 1,026.16 1,011.21 1,013.50 0.0M
2022-07-26 1,059.29 1,065.93 1,009.51 1,017.95 0.0M
2022-07-25 1,043.44 1,058.48 1,037.25 1,049.73 0.0M
2022-07-22 1,026.79 1,038.33 1,010.36 1,035.99 0.0M
2022-07-21 1,032.45 1,032.45 992.49 1,026.30 0.0M
2022-07-20 1,028.00 1,030.25 1,013.95 1,017.32 0.0M
2022-07-19 1,045.96 1,045.96 1,001.97 1,018.66 0.0M
2022-07-18 1,060.32 1,075.95 1,026.75 1,033.43 0.0M
2022-07-15 1,022.08 1,063.83 1,014.09 1,056.87 0.0M
2022-07-14 992.09 1,025.31 991.15 1,022.12 0.0M
2022-07-13 953.57 1,007.85 953.57 997.57 0.0M
2022-07-12 982.35 1,002.77 958.69 973.73 0.0M
2022-07-11 997.97 1,019.52 972.83 981.50 0.0M
2022-07-08 1,006.45 1,009.15 979.74 1,003.54 0.0M
2022-07-07 985.76 1,001.07 964.44 994.96 0.0M
2022-07-06 976.33 987.60 957.16 967.67 0.0M
2022-07-05 978.62 996.04 959.41 980.15 0.0M
2022-07-04 937.32 971.13 906.80 966.59 0.0M
2022-07-01 929.42 940.69 898.72 934.90 0.0M
2022-06-30 877.17 939.12 867.74 912.68 0.0M
2022-06-29 846.87 877.12 836.90 860.56 0.0M
2022-06-28 844.26 851.98 827.88 846.87 0.0M
2022-06-27 841.26 851.13 829.58 843.90 0.0M
2022-06-24 825.05 830.08 815.22 821.46 0.0M
2022-06-23 841.62 841.62 817.96 823.66 0.0M
2022-06-22 823.39 846.60 822.94 836.23 0.0M
2022-06-21 830.44 834.97 810.28 831.11 0.0M
2022-06-20 937.70 962.00 890.70 908.30 0.0M
2022-06-17 900.00 909.75 857.55 903.65 0.0M
2022-06-16 950.00 950.00 891.55 899.75 0.0M
2022-06-15 954.15 954.15 933.70 940.80 0.0M
2022-06-14 969.00 969.00 933.90 951.00 0.0M
2022-06-13 961.10 977.00 907.00 957.65 0.0M
2022-06-10 980.00 981.25 958.00 961.10 0.0M
2022-06-09 984.00 989.00 966.90 973.40 0.0M
2022-06-08 952.05 994.85 952.05 983.60 0.0M
2022-06-07 963.05 969.55 940.20 960.25 0.0M
2022-06-06 991.65 992.70 956.10 963.05 0.0M
2022-06-03 1,013.35 1,030.00 981.30 991.20 0.0M
2022-06-02 996.45 1,010.10 977.45 1,005.75 0.0M
2022-06-01 1,018.80 1,018.80 973.60 979.45 0.0M
2022-05-31 969.90 1,033.00 969.90 992.05 0.0M
2022-05-30 987.00 991.95 983.00 986.20 0.0M
2022-05-27 991.95 1,004.00 977.00 984.85 0.0M
2022-05-26 985.90 994.15 973.90 986.80 0.0M
2022-05-25 990.00 1,009.95 982.35 986.05 0.0M
2022-05-24 953.05 997.15 935.05 989.15 0.0M
2022-05-23 960.00 962.05 930.00 944.10 0.0M
2022-05-20 935.05 957.75 935.05 949.40 0.0M
2022-05-19 994.50 994.50 930.00 935.55 0.0M
2022-05-18 988.85 988.85 946.45 957.65 0.0M
2022-05-17 926.00 1,049.95 920.00 997.85 0.0M
2022-05-16 914.95 926.00 905.80 913.60 0.0M
2022-05-13 940.00 940.50 895.00 909.65 0.0M
2022-05-12 911.85 936.15 875.50 917.30 0.0M
2022-05-11 982.95 982.95 913.10 928.50 0.0M
2022-05-10 1,002.05 1,027.85 970.80 979.10 0.0M
2022-05-09 1,071.90 1,105.00 1,000.10 1,010.55 0.0M
2022-05-06 1,086.15 1,099.80 1,069.25 1,093.85 0.0M
2022-05-05 1,097.10 1,112.60 1,094.60 1,096.75 0.0M
2022-05-04 1,095.00 1,115.50 1,095.00 1,096.05 0.0M
2022-05-02 1,106.95 1,124.05 1,084.05 1,096.60 0.0M
2022-04-29 1,087.80 1,117.30 1,087.80 1,098.20 0.0M
2022-04-28 1,075.00 1,107.95 1,075.00 1,099.35 0.0M
2022-04-27 1,092.00 1,094.35 1,077.55 1,078.55 0.0M
2022-04-26 1,098.00 1,118.55 1,083.90 1,092.05 0.0M
2022-04-25 1,090.00 1,098.05 1,072.35 1,088.60 0.0M
2022-04-22 1,103.90 1,106.00 1,081.90 1,090.10 0.0M
2022-04-21 1,099.90 1,108.25 1,082.90 1,095.10 0.5M
2022-04-20 1,072.25 1,111.45 1,061.40 1,072.45 0.0M
2022-04-19 1,145.00 1,145.00 1,070.00 1,095.35 0.0M
2022-04-18 1,145.00 1,145.45 1,105.00 1,119.25 0.0M
2022-04-13 1,150.00 1,152.40 1,132.25 1,138.95 0.0M
2022-04-12 1,144.00 1,153.45 1,118.05 1,141.15 0.0M
2022-04-11 1,107.00 1,146.50 1,096.55 1,140.60 0.0M
2022-04-08 1,099.80 1,101.85 1,080.80 1,090.00 0.0M
2022-04-07 1,100.00 1,123.10 1,077.60 1,090.55 0.0M
2022-04-06 1,105.00 1,129.10 1,091.95 1,103.10 0.0M
2022-04-05 1,109.50 1,130.90 1,104.25 1,116.55 0.0M
2022-04-04 1,087.00 1,110.00 1,085.45 1,100.15 0.0M
2022-04-01 1,079.00 1,088.30 1,068.00 1,079.50 0.0M
2022-03-31 1,090.00 1,100.00 1,050.00 1,075.00 0.0M
2022-03-30 1,090.00 1,104.05 1,063.30 1,073.40 0.0M
2022-03-29 1,062.00 1,079.60 1,045.00 1,069.70 0.0M
2022-03-28 1,039.80 1,054.20 1,026.00 1,047.70 0.0M
2022-03-25 1,061.60 1,072.00 1,033.30 1,039.80 0.0M
2022-03-24 1,060.15 1,083.10 1,051.00 1,061.70 0.0M
2022-03-23 1,057.00 1,077.00 1,034.55 1,060.15 0.0M
2022-03-22 1,018.05 1,052.00 1,018.05 1,038.40 0.0M
2022-03-21 1,062.00 1,083.65 1,040.40 1,049.70 0.0M
2022-03-17 1,025.05 1,065.00 1,025.05 1,060.75 0.0M
2022-03-16 1,013.00 1,033.15 1,001.00 1,022.85 0.0M
2022-03-15 1,014.00 1,014.00 995.25 999.70 0.0M
2022-03-14 1,026.20 1,026.25 999.00 1,002.45 0.0M
2022-03-11 1,010.00 1,037.15 992.15 1,025.60 0.0M
2022-03-10 1,115.00 1,115.00 1,001.70 1,008.70 0.0M
2022-03-09 1,122.00 1,122.00 1,041.00 1,049.70 0.0M
2022-03-08 1,114.00 1,140.60 1,091.70 1,112.65 0.0M
2022-03-07 1,050.00 1,138.50 1,032.00 1,117.80 0.0M
2022-03-04 1,108.00 1,108.00 1,067.25 1,071.85 0.0M
2022-03-03 1,164.90 1,165.40 1,102.00 1,110.40 0.0M
2022-03-02 1,122.15 1,165.40 1,122.15 1,148.35 0.0M
2022-02-28 1,104.00 1,157.90 1,083.00 1,146.15 0.0M
2022-02-25 1,083.00 1,143.90 1,082.05 1,124.50 0.0M
2022-02-24 1,050.10 1,102.15 1,031.00 1,082.05 0.0M
2022-02-23 1,149.65 1,164.20 1,080.00 1,085.65 0.0M
2022-02-22 1,155.00 1,155.00 1,120.70 1,127.85 0.0M
2022-02-21 1,182.00 1,182.00 1,161.95 1,174.30 0.0M
2022-02-18 1,204.80 1,204.80 1,172.85 1,184.65 0.0M
2022-02-17 1,180.60 1,202.15 1,173.45 1,189.55 0.0M
2022-02-16 1,191.00 1,200.00 1,174.10 1,176.10 0.0M
2022-02-15 1,146.05 1,179.95 1,146.05 1,175.70 0.0M
2022-02-14 1,139.00 1,160.70 1,116.05 1,146.55 0.0M
2022-02-11 1,170.00 1,176.45 1,158.20 1,165.40 0.0M
2022-02-10 1,199.00 1,199.00 1,177.80 1,188.20 0.0M
2022-02-09 1,203.00 1,224.10 1,179.00 1,189.95 0.0M
2022-02-08 1,213.20 1,254.75 1,202.80 1,219.40 0.0M
2022-02-07 1,228.00 1,238.55 1,214.15 1,220.40 0.0M
2022-02-04 1,220.45 1,235.30 1,213.70 1,221.90 0.0M
2022-02-03 1,236.00 1,245.00 1,209.55 1,216.70 0.0M
2022-02-02 1,214.65 1,242.00 1,209.65 1,216.80 0.0M
2022-02-01 1,213.00 1,220.00 1,189.90 1,213.25 0.0M
2022-01-31 1,147.10 1,214.05 1,147.10 1,198.25 0.0M
2022-01-28 1,143.95 1,167.85 1,120.60 1,144.95 0.0M
2022-01-27 1,156.40 1,161.00 1,114.85 1,119.30 0.0M
2022-01-25 1,150.00 1,169.25 1,106.15 1,156.30 0.0M
2022-01-24 1,192.00 1,195.60 1,146.50 1,159.00 0.0M
2022-01-21 1,216.00 1,230.85 1,194.00 1,197.60 0.0M
2022-01-20 1,235.00 1,252.30 1,217.40 1,220.95 0.0M
2022-01-19 1,206.00 1,270.00 1,192.00 1,240.65 0.0M
2022-01-18 1,232.00 1,249.45 1,202.70 1,206.45 0.0M
2022-01-17 1,222.00 1,249.00 1,222.00 1,241.85 0.0M
2022-01-14 1,225.00 1,247.00 1,214.80 1,220.90 0.0M
2022-01-13 1,222.20 1,252.30 1,218.00 1,231.50 0.0M
2022-01-12 1,234.30 1,246.70 1,225.00 1,233.00 0.0M
2022-01-11 1,255.05 1,255.05 1,230.00 1,235.20 0.0M
2022-01-10 1,295.30 1,304.75 1,245.00 1,254.65 0.0M
2022-01-07 1,225.00 1,284.45 1,225.00 1,277.55 0.0M
2022-01-06 1,259.90 1,259.90 1,216.10 1,223.70 0.0M
2022-01-05 1,289.95 1,316.95 1,255.05 1,264.35 0.0M
2022-01-04 1,309.00 1,310.00 1,273.45 1,290.70 0.0M
2022-01-03 1,286.00 1,315.00 1,280.00 1,287.65 0.0M