Australia markets open in 4 hours 13 minutes

Bajaj Electricals Limited (500031.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 May 2024------
28 May 2024939.00940.00929.05934.20934.203,570
24 May 2024969.95969.95940.00944.05944.052,092
23 May 2024941.95962.70931.25955.75955.759,076
22 May 2024955.10955.10926.90932.70932.704,675
21 May 2024951.05951.05933.80936.35936.35311,970
20 May 2024------
17 May 2024924.00958.35922.85944.95944.953,550
16 May 2024940.00940.00920.00924.75924.751,954
15 May 2024930.20945.05924.05932.50932.508,245
14 May 2024928.85968.00913.25952.05952.0521,956
13 May 2024922.70932.70902.20921.60921.604,659
10 May 2024949.60949.60926.10928.20928.204,022
09 May 2024944.15955.25927.00930.95930.953,341
08 May 2024975.25975.25936.65944.10944.104,947
07 May 2024953.20980.00946.85969.70969.7020,822
06 May 2024950.05958.15938.45952.45952.45883
03 May 2024941.80953.60940.00949.85949.854,047
02 May 2024953.75953.95940.55946.85946.851,333
01 May 2024------
30 Apr 2024947.60960.00934.90945.50945.504,630
29 Apr 2024945.30948.20934.30938.35938.351,008
26 Apr 2024946.75947.00935.60937.60937.602,780
25 Apr 2024949.75949.75932.85935.45935.452,880
24 Apr 2024950.80950.85936.25939.60939.603,163
23 Apr 2024969.95969.95942.40945.25945.254,133
22 Apr 2024950.65952.80947.00951.80951.801,191
19 Apr 2024940.45958.20925.40945.60945.606,318
18 Apr 2024961.65961.65937.05940.35940.352,486
17 Apr 2024------
16 Apr 2024951.95958.05937.25952.10952.105,967
15 Apr 2024957.00968.00940.15946.50946.5010,431
12 Apr 2024994.05994.15958.15964.45964.4510,793
11 Apr 2024------
10 Apr 2024994.001,002.60982.90994.50994.505,869
09 Apr 2024994.55999.95983.45994.50994.502,284
08 Apr 20241,029.951,029.95979.05982.65982.654,309
05 Apr 2024982.601,051.00958.95995.50995.5010,782
04 Apr 2024972.50982.15966.65976.95976.953,928
03 Apr 2024951.25969.80945.00961.75961.752,112
02 Apr 2024939.00953.65934.00950.70950.7016,105
01 Apr 2024923.35946.40890.00929.30929.305,703
28 Mar 2024919.00921.00898.85905.60905.606,857
27 Mar 2024922.50927.95900.00901.55901.557,032
26 Mar 2024932.20937.15906.30926.15926.157,440
25 Mar 2024------
22 Mar 2024955.00955.00924.00927.40927.402,614
21 Mar 2024964.90964.90935.50937.80937.80977
20 Mar 2024962.00962.30934.10947.60947.601,064
19 Mar 2024963.30965.55935.00956.70956.701,834
18 Mar 2024938.75966.40916.60948.05948.053,484
15 Mar 2024------
14 Mar 2024939.10977.00920.05959.45959.451,154
13 Mar 2024955.05966.00913.70920.65920.654,010
12 Mar 2024980.50987.10943.00953.30953.304,988
11 Mar 2024992.40999.60978.00983.75983.752,360
08 Mar 2024------
07 Mar 2024995.001,006.40991.00999.05999.05538
06 Mar 2024996.251,008.00986.00988.65988.652,872
05 Mar 20241,001.301,008.901,000.001,003.351,003.351,947
04 Mar 2024999.651,017.80995.501,000.101,000.102,861
01 Mar 20241,000.051,022.30999.751,019.651,019.652,753
29 Feb 20241,006.451,008.00993.15996.35996.352,767
28 Feb 20241,031.201,034.001,000.451,005.451,005.454,826
27 Feb 20241,024.901,032.951,001.351,029.601,029.602,055
26 Feb 20241,005.251,010.30992.001,000.801,000.805,251
23 Feb 20241,019.301,022.151,002.001,005.251,005.252,277
22 Feb 20241,005.701,036.951,004.951,017.001,017.001,745
21 Feb 20241,027.001,038.001,023.201,030.001,030.001,793
20 Feb 20241,005.051,029.751,005.051,020.351,020.351,451
16 Feb 20241,025.051,037.301,018.601,019.651,019.65808
15 Feb 20241,035.001,042.701,025.551,027.951,027.951,640
14 Feb 20241,020.401,037.051,013.201,022.051,022.051,080
13 Feb 20241,010.251,022.05997.001,019.951,019.952,144
12 Feb 20241,026.001,029.651,004.251,010.251,010.251,254
09 Feb 20241,014.751,030.751,002.001,016.251,016.253,763
08 Feb 20241,049.851,049.851,010.701,016.651,016.654,205
07 Feb 20241,060.101,067.051,039.401,042.551,042.553,412
06 Feb 20241,054.651,079.251,042.951,056.751,056.752,793
05 Feb 20241,057.001,081.751,048.851,062.351,062.356,063
02 Feb 20241,052.051,077.651,041.851,051.801,051.808,785
01 Feb 20241,051.851,052.101,036.951,051.301,051.301,238
31 Jan 20241,055.201,065.001,037.201,046.201,046.202,768
30 Jan 20241,043.851,046.901,027.001,044.201,044.201,510
29 Jan 20241,036.751,047.701,026.801,037.501,037.507,423
26 Jan 20241,036.951,036.951,036.951,036.951,036.95-
25 Jan 20241,038.951,044.451,024.201,036.951,036.952,338
24 Jan 20241,012.151,034.851,012.151,032.751,032.755,710
23 Jan 20241,032.001,035.001,007.451,019.351,019.352,151
22 Jan 20241,032.701,032.701,032.701,032.701,032.70-
19 Jan 20241,051.251,051.251,020.451,032.701,032.703,336
18 Jan 20241,044.801,044.80998.951,026.751,026.752,597
17 Jan 20241,054.901,062.001,029.901,033.851,033.853,670
16 Jan 20241,028.851,059.701,020.001,057.101,057.105,386
12 Jan 20241,066.551,066.551,033.051,038.151,038.152,441
11 Jan 20241,044.201,063.751,035.951,057.201,057.202,625
10 Jan 20241,042.001,046.001,028.051,042.001,042.003,958
09 Jan 20241,029.951,045.251,023.001,031.651,031.653,442
08 Jan 20241,026.051,034.051,023.601,025.201,025.203,328
05 Jan 20241,017.051,046.001,017.051,026.051,026.0510,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...