Bajaj Electricals Limited (500031.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 953.75 | 953.95 | 940.55 | 946.85 | 946.85 | 1,333 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 947.60 | 960.00 | 934.90 | 945.50 | 945.50 | 4,630 |
| 29 Apr 2024 | 945.30 | 948.20 | 934.30 | 938.35 | 938.35 | 1,008 |
| 26 Apr 2024 | 946.75 | 947.00 | 935.60 | 937.60 | 937.60 | 2,780 |
| 25 Apr 2024 | 949.75 | 949.75 | 932.85 | 935.45 | 935.45 | 2,880 |
| 24 Apr 2024 | 950.80 | 950.85 | 936.25 | 939.60 | 939.60 | 3,163 |
| 23 Apr 2024 | 969.95 | 969.95 | 942.40 | 945.25 | 945.25 | 4,133 |
| 22 Apr 2024 | 950.65 | 952.80 | 947.00 | 951.80 | 951.80 | 1,191 |
| 19 Apr 2024 | 940.45 | 958.20 | 925.40 | 945.60 | 945.60 | 6,318 |
| 18 Apr 2024 | 961.65 | 961.65 | 937.05 | 940.35 | 940.35 | 2,486 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 951.95 | 958.05 | 937.25 | 952.10 | 952.10 | 5,967 |
| 15 Apr 2024 | 957.00 | 968.00 | 940.15 | 946.50 | 946.50 | 10,431 |
| 12 Apr 2024 | 994.05 | 994.15 | 958.15 | 964.45 | 964.45 | 10,793 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 994.00 | 1,002.60 | 982.90 | 994.50 | 994.50 | 5,869 |
| 09 Apr 2024 | 994.55 | 999.95 | 983.45 | 994.50 | 994.50 | 2,284 |
| 08 Apr 2024 | 1,029.95 | 1,029.95 | 979.05 | 982.65 | 982.65 | 4,309 |
| 05 Apr 2024 | 982.60 | 1,051.00 | 958.95 | 995.50 | 995.50 | 10,782 |
| 04 Apr 2024 | 972.50 | 982.15 | 966.65 | 976.95 | 976.95 | 3,928 |
| 03 Apr 2024 | 951.25 | 969.80 | 945.00 | 961.75 | 961.75 | 2,112 |
| 02 Apr 2024 | 939.00 | 953.65 | 934.00 | 950.70 | 950.70 | 16,105 |
| 01 Apr 2024 | 923.35 | 946.40 | 890.00 | 929.30 | 929.30 | 5,703 |
| 28 Mar 2024 | 919.00 | 921.00 | 898.85 | 905.60 | 905.60 | 6,857 |
| 27 Mar 2024 | 922.50 | 927.95 | 900.00 | 901.55 | 901.55 | 7,032 |
| 26 Mar 2024 | 932.20 | 937.15 | 906.30 | 926.15 | 926.15 | 7,440 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 955.00 | 955.00 | 924.00 | 927.40 | 927.40 | 2,614 |
| 21 Mar 2024 | 964.90 | 964.90 | 935.50 | 937.80 | 937.80 | 977 |
| 20 Mar 2024 | 962.00 | 962.30 | 934.10 | 947.60 | 947.60 | 1,064 |
| 19 Mar 2024 | 963.30 | 965.55 | 935.00 | 956.70 | 956.70 | 1,834 |
| 18 Mar 2024 | 938.75 | 966.40 | 916.60 | 948.05 | 948.05 | 3,484 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 939.10 | 977.00 | 920.05 | 959.45 | 959.45 | 1,154 |
| 13 Mar 2024 | 955.05 | 966.00 | 913.70 | 920.65 | 920.65 | 4,010 |
| 12 Mar 2024 | 980.50 | 987.10 | 943.00 | 953.30 | 953.30 | 4,988 |
| 11 Mar 2024 | 992.40 | 999.60 | 978.00 | 983.75 | 983.75 | 2,360 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 995.00 | 1,006.40 | 991.00 | 999.05 | 999.05 | 538 |
| 06 Mar 2024 | 996.25 | 1,008.00 | 986.00 | 988.65 | 988.65 | 2,872 |
| 05 Mar 2024 | 1,001.30 | 1,008.90 | 1,000.00 | 1,003.35 | 1,003.35 | 1,947 |
| 04 Mar 2024 | 999.65 | 1,017.80 | 995.50 | 1,000.10 | 1,000.10 | 2,861 |
| 01 Mar 2024 | 1,000.05 | 1,022.30 | 999.75 | 1,019.65 | 1,019.65 | 2,753 |
| 29 Feb 2024 | 1,006.45 | 1,008.00 | 993.15 | 996.35 | 996.35 | 2,767 |
| 28 Feb 2024 | 1,031.20 | 1,034.00 | 1,000.45 | 1,005.45 | 1,005.45 | 4,826 |
| 27 Feb 2024 | 1,024.90 | 1,032.95 | 1,001.35 | 1,029.60 | 1,029.60 | 2,055 |
| 26 Feb 2024 | 1,005.25 | 1,010.30 | 992.00 | 1,000.80 | 1,000.80 | 5,251 |
| 23 Feb 2024 | 1,019.30 | 1,022.15 | 1,002.00 | 1,005.25 | 1,005.25 | 2,277 |
| 22 Feb 2024 | 1,005.70 | 1,036.95 | 1,004.95 | 1,017.00 | 1,017.00 | 1,745 |
| 21 Feb 2024 | 1,027.00 | 1,038.00 | 1,023.20 | 1,030.00 | 1,030.00 | 1,793 |
| 20 Feb 2024 | 1,005.05 | 1,029.75 | 1,005.05 | 1,020.35 | 1,020.35 | 1,451 |
| 16 Feb 2024 | 1,025.05 | 1,037.30 | 1,018.60 | 1,019.65 | 1,019.65 | 808 |
| 15 Feb 2024 | 1,035.00 | 1,042.70 | 1,025.55 | 1,027.95 | 1,027.95 | 1,640 |
| 14 Feb 2024 | 1,020.40 | 1,037.05 | 1,013.20 | 1,022.05 | 1,022.05 | 1,080 |
| 13 Feb 2024 | 1,010.25 | 1,022.05 | 997.00 | 1,019.95 | 1,019.95 | 2,144 |
| 12 Feb 2024 | 1,026.00 | 1,029.65 | 1,004.25 | 1,010.25 | 1,010.25 | 1,254 |
| 09 Feb 2024 | 1,014.75 | 1,030.75 | 1,002.00 | 1,016.25 | 1,016.25 | 3,763 |
| 08 Feb 2024 | 1,049.85 | 1,049.85 | 1,010.70 | 1,016.65 | 1,016.65 | 4,205 |
| 07 Feb 2024 | 1,060.10 | 1,067.05 | 1,039.40 | 1,042.55 | 1,042.55 | 3,412 |
| 06 Feb 2024 | 1,054.65 | 1,079.25 | 1,042.95 | 1,056.75 | 1,056.75 | 2,793 |
| 05 Feb 2024 | 1,057.00 | 1,081.75 | 1,048.85 | 1,062.35 | 1,062.35 | 6,063 |
| 02 Feb 2024 | 1,052.05 | 1,077.65 | 1,041.85 | 1,051.80 | 1,051.80 | 8,785 |
| 01 Feb 2024 | 1,051.85 | 1,052.10 | 1,036.95 | 1,051.30 | 1,051.30 | 1,238 |
| 31 Jan 2024 | 1,055.20 | 1,065.00 | 1,037.20 | 1,046.20 | 1,046.20 | 2,768 |
| 30 Jan 2024 | 1,043.85 | 1,046.90 | 1,027.00 | 1,044.20 | 1,044.20 | 1,510 |
| 29 Jan 2024 | 1,036.75 | 1,047.70 | 1,026.80 | 1,037.50 | 1,037.50 | 7,423 |
| 26 Jan 2024 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | - |
| 25 Jan 2024 | 1,038.95 | 1,044.45 | 1,024.20 | 1,036.95 | 1,036.95 | 2,338 |
| 24 Jan 2024 | 1,012.15 | 1,034.85 | 1,012.15 | 1,032.75 | 1,032.75 | 5,710 |
| 23 Jan 2024 | 1,032.00 | 1,035.00 | 1,007.45 | 1,019.35 | 1,019.35 | 2,151 |
| 22 Jan 2024 | 1,032.70 | 1,032.70 | 1,032.70 | 1,032.70 | 1,032.70 | - |
| 19 Jan 2024 | 1,051.25 | 1,051.25 | 1,020.45 | 1,032.70 | 1,032.70 | 3,336 |
| 18 Jan 2024 | 1,044.80 | 1,044.80 | 998.95 | 1,026.75 | 1,026.75 | 2,597 |
| 17 Jan 2024 | 1,054.90 | 1,062.00 | 1,029.90 | 1,033.85 | 1,033.85 | 3,670 |
| 16 Jan 2024 | 1,028.85 | 1,059.70 | 1,020.00 | 1,057.10 | 1,057.10 | 5,386 |
| 12 Jan 2024 | 1,066.55 | 1,066.55 | 1,033.05 | 1,038.15 | 1,038.15 | 2,441 |
| 11 Jan 2024 | 1,044.20 | 1,063.75 | 1,035.95 | 1,057.20 | 1,057.20 | 2,625 |
| 10 Jan 2024 | 1,042.00 | 1,046.00 | 1,028.05 | 1,042.00 | 1,042.00 | 3,958 |
| 09 Jan 2024 | 1,029.95 | 1,045.25 | 1,023.00 | 1,031.65 | 1,031.65 | 3,442 |
| 08 Jan 2024 | 1,026.05 | 1,034.05 | 1,023.60 | 1,025.20 | 1,025.20 | 3,328 |
| 05 Jan 2024 | 1,017.05 | 1,046.00 | 1,017.05 | 1,026.05 | 1,026.05 | 10,636 |
| 04 Jan 2024 | 1,019.95 | 1,030.45 | 1,005.35 | 1,022.30 | 1,022.30 | 5,479 |
| 03 Jan 2024 | 1,001.95 | 1,015.10 | 990.80 | 1,011.65 | 1,011.65 | 3,146 |
| 02 Jan 2024 | 1,005.65 | 1,005.65 | 989.00 | 994.60 | 994.60 | 5,798 |
| 29 Dec 2023 | 1,014.20 | 1,014.20 | 987.90 | 989.05 | 989.05 | 5,176 |
| 28 Dec 2023 | 1,001.00 | 1,020.55 | 995.30 | 997.30 | 997.30 | 3,790 |
| 27 Dec 2023 | 1,008.95 | 1,015.00 | 998.90 | 1,012.55 | 1,012.55 | 3,105 |
| 26 Dec 2023 | 1,002.70 | 1,015.00 | 980.80 | 991.75 | 991.75 | 4,009 |
| 22 Dec 2023 | 996.65 | 1,011.75 | 992.80 | 1,008.15 | 1,008.15 | 7,189 |
| 21 Dec 2023 | 982.05 | 1,004.70 | 982.05 | 1,000.00 | 1,000.00 | 14,200 |
| 20 Dec 2023 | 1,000.20 | 1,013.25 | 980.00 | 993.40 | 993.40 | 3,736 |
| 19 Dec 2023 | 1,015.20 | 1,016.00 | 1,005.20 | 1,007.10 | 1,007.10 | 4,310 |
| 18 Dec 2023 | 1,009.00 | 1,016.70 | 1,003.00 | 1,013.60 | 1,013.60 | 1,888 |
| 15 Dec 2023 | 1,016.90 | 1,018.00 | 1,006.75 | 1,009.20 | 1,009.20 | 1,844 |
| 14 Dec 2023 | 1,022.50 | 1,022.50 | 1,001.00 | 1,005.15 | 1,005.15 | 5,907 |
| 13 Dec 2023 | 1,011.00 | 1,021.00 | 1,002.00 | 1,013.40 | 1,013.40 | 2,484 |
| 12 Dec 2023 | 1,014.00 | 1,014.00 | 999.20 | 1,000.65 | 1,000.65 | 2,152 |
| 11 Dec 2023 | 1,016.05 | 1,019.90 | 1,005.40 | 1,006.70 | 1,006.70 | 3,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.