Home > Share Market > Stocks > Bajaj Electricals > BAJAJELEC Share Price History

Bajaj Electricals - BAJAJELEC Share Price History

Bajaj Electricals

CMP as on 25-May-22 15:56

986.25

Open

₹ 989.20

Turnover (lac)

₹ 1,609

Prev. Close

₹ 991.45

Day's Vol (shares)

₹ 1,63,112

Day's Range (₹)

₹ 979.00
₹ 1,009.85

Bajaj Electricals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-May-2022 942 998 940 991 15,127 213 45,443 58.50 49.50
23-May-2022 955 963 927 939 3,849 33.90 9,527 35.90 -16
20-May-2022 942 960 942 947 3,348 36.70 11,727 18.40 5.95
19-May-2022 951 951 930 936 5,218 59.10 12,551 21 -15
18-May-2022 980 987 947 958 15,657 234 43,221 40 -22
17-May-2022 920 1,050 919 999 55,385 814 117,867 131 78.90
16-May-2022 907 935 899 915 2,982 27.20 9,236 35.50 8.20
13-May-2022 920 941 890 906 4,920 42.30 14,166 51.10 -14
12-May-2022 925 937 861 917 8,585 78.10 28,616 76.10 -8.20
11-May-2022 977 985 912 925 11,754 109 24,915 73.40 -52
10-May-2022 1,011 1,028 971 977 6,911 64.70 20,315 56.10 -34
09-May-2022 1,110 1,110 999 1,011 17,935 219 56,148 111 -99
06-May-2022 1,090 1,100 1,063 1,093 5,243 46.50 18,303 36.60 2.60
05-May-2022 1,104 1,114 1,092 1,097 2,893 40.50 16,625 21.60 -6.60
04-May-2022 1,099 1,116 1,096 1,098 7,508 85.60 18,926 20.90 -1.20
02-May-2022 1,094 1,125 1,085 1,098 8,710 84.80 31,102 39.60 3.75
29-Apr-2022 1,099 1,117 1,092 1,098 5,106 60.10 21,782 25 -0.80
28-Apr-2022 1,086 1,110 1,075 1,100 4,787 56.90 18,322 34.20 14.10
27-Apr-2022 1,092 1,095 1,075 1,080 4,834 44.20 15,463 20.70 -11
26-Apr-2022 1,111 1,122 1,082 1,092 4,849 101 64,086 39.20 -19
25-Apr-2022 1,088 1,099 1,071 1,090 5,778 63.90 22,972 28.30 1.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity