Price Data Selection & Download
Bajaj Electricals Share Price All Time Records & Statistics (Nov 2007 - Oct 2026)
4660 daily OHLCV records on NSE from Nov. 2007 to Oct. 2026. For live price, key ratios and fundamentals, see Bajaj Electricals share price chart.
Share Price All Time High
₹1148.00
October 16, 2023
NSE Exchange
Share Price All Time Low
₹17.35
March 05, 2009
NSE Exchange
Highest Volume Trading Day
14,839,329
January 20, 2026 • ₹410.10
NSE Exchange
Share Price History Data (Nov 2007 - Oct 2026)
BAJAJELEC daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹302.00 | ₹305.20 | ₹297.40 | ₹299.25 | 92,225 |
| 2026-10-01 | ₹303.05 | ₹306.15 | ₹296.00 | ₹299.80 | 107,359 |
| 2026-09-30 | ₹309.00 | ₹315.00 | ₹302.15 | ₹303.40 | 155,806 |
| 2026-09-29 | ₹313.15 | ₹313.35 | ₹304.00 | ₹309.85 | 348,608 |
| 2026-09-28 | ₹322.00 | ₹324.35 | ₹313.00 | ₹314.65 | 96,887 |
| 2026-09-25 | ₹321.00 | ₹323.15 | ₹318.00 | ₹318.95 | 107,647 |
| 2026-09-24 | ₹326.15 | ₹328.00 | ₹320.15 | ₹321.45 | 85,820 |
| 2026-09-23 | ₹323.05 | ₹331.50 | ₹323.00 | ₹329.40 | 91,278 |
| 2026-09-22 | ₹326.10 | ₹329.60 | ₹322.15 | ₹323.45 | 74,689 |
| 2026-09-21 | ₹324.40 | ₹328.00 | ₹322.35 | ₹326.00 | 95,027 |
| 2026-09-18 | ₹323.30 | ₹329.25 | ₹321.00 | ₹323.05 | 113,896 |
| 2026-09-17 | ₹320.25 | ₹326.00 | ₹320.25 | ₹325.30 | 51,365 |
| 2026-09-16 | ₹328.30 | ₹328.35 | ₹319.05 | ₹322.55 | 93,301 |
| 2026-09-15 | ₹335.95 | ₹340.40 | ₹326.40 | ₹328.40 | 127,113 |
| 2026-09-11 | ₹335.00 | ₹338.50 | ₹327.80 | ₹335.30 | 102,318 |
| 2026-09-10 | ₹338.10 | ₹346.15 | ₹336.10 | ₹337.75 | 142,088 |
| 2026-09-09 | ₹336.55 | ₹341.90 | ₹335.70 | ₹339.80 | 90,932 |
| 2026-09-08 | ₹341.05 | ₹341.85 | ₹335.00 | ₹339.95 | 97,393 |
| 2026-09-07 | ₹335.00 | ₹345.00 | ₹331.15 | ₹342.10 | 243,527 |
| 2026-09-04 | ₹334.00 | ₹337.15 | ₹330.00 | ₹331.15 | 73,439 |
| 2026-09-03 | ₹324.00 | ₹336.00 | ₹324.00 | ₹334.20 | 146,224 |
| 2026-09-02 | ₹322.60 | ₹327.00 | ₹320.10 | ₹323.60 | 100,313 |
| 2026-09-01 | ₹323.75 | ₹330.60 | ₹323.00 | ₹325.85 | 126,133 |
| 2026-08-31 | ₹330.30 | ₹332.45 | ₹323.60 | ₹324.80 | 115,969 |
| 2026-08-28 | ₹335.90 | ₹337.90 | ₹329.65 | ₹332.75 | 131,210 |
| 2026-08-27 | ₹340.60 | ₹342.60 | ₹333.70 | ₹334.80 | 100,898 |
| 2026-08-26 | ₹336.00 | ₹347.95 | ₹336.00 | ₹340.60 | 244,530 |
| 2026-08-25 | ₹342.30 | ₹345.80 | ₹332.65 | ₹334.35 | 384,533 |
| 2026-08-24 | ₹351.65 | ₹356.20 | ₹342.00 | ₹344.65 | 226,559 |
| 2026-08-21 | ₹354.35 | ₹355.15 | ₹350.20 | ₹351.65 | 105,860 |
| 2026-08-20 | ₹353.80 | ₹357.90 | ₹352.50 | ₹354.35 | 108,217 |
| 2026-08-19 | ₹355.55 | ₹358.40 | ₹350.20 | ₹353.55 | 125,708 |
| 2026-08-18 | ₹357.00 | ₹369.70 | ₹354.65 | ₹355.55 | 329,572 |
| 2026-08-17 | ₹362.40 | ₹365.20 | ₹355.10 | ₹357.45 | 198,125 |
| 2026-08-14 | ₹356.60 | ₹366.75 | ₹353.50 | ₹362.40 | 328,959 |
| 2026-08-13 | ₹366.00 | ₹367.40 | ₹354.10 | ₹356.60 | 264,906 |
| 2026-08-12 | ₹361.45 | ₹368.90 | ₹358.00 | ₹363.95 | 333,056 |
| 2026-08-11 | ₹363.60 | ₹366.20 | ₹355.80 | ₹360.35 | 308,620 |
| 2026-08-10 | ₹374.35 | ₹374.35 | ₹361.05 | ₹363.10 | 454,150 |
| 2026-08-07 | ₹379.40 | ₹393.90 | ₹366.30 | ₹371.15 | 2,177,405 |
| 2026-08-06 | ₹348.00 | ₹407.50 | ₹345.00 | ₹382.50 | 12,003,859 |
| 2026-08-05 | ₹349.90 | ₹357.60 | ₹344.00 | ₹348.10 | 264,328 |
| 2026-08-04 | ₹337.65 | ₹365.00 | ₹336.10 | ₹349.70 | 1,432,494 |
| 2026-08-03 | ₹336.00 | ₹342.00 | ₹334.00 | ₹337.65 | 110,852 |
| 2026-07-31 | ₹332.50 | ₹334.25 | ₹329.05 | ₹332.90 | 96,908 |
| 2026-07-30 | ₹329.70 | ₹333.90 | ₹327.20 | ₹329.25 | 79,236 |
| 2026-07-29 | ₹328.00 | ₹331.45 | ₹327.10 | ₹330.55 | 69,185 |
| 2026-07-28 | ₹327.15 | ₹331.95 | ₹326.00 | ₹327.05 | 54,220 |
| 2026-07-27 | ₹330.45 | ₹333.90 | ₹328.00 | ₹329.40 | 42,350 |
| 2026-07-24 | ₹322.75 | ₹331.90 | ₹321.10 | ₹328.90 | 55,400 |
| 2026-07-23 | ₹329.90 | ₹329.90 | ₹325.00 | ₹326.20 | 50,667 |
| 2026-07-22 | ₹333.45 | ₹333.55 | ₹325.00 | ₹330.15 | 83,341 |
| 2026-07-21 | ₹334.30 | ₹335.60 | ₹330.35 | ₹333.15 | 54,381 |
| 2026-07-20 | ₹331.45 | ₹335.00 | ₹328.30 | ₹334.25 | 61,975 |
| 2026-07-17 | ₹333.00 | ₹333.00 | ₹329.00 | ₹331.45 | 62,013 |
| 2026-07-16 | ₹331.00 | ₹344.75 | ₹327.30 | ₹335.90 | 313,251 |
| 2026-07-15 | ₹329.00 | ₹332.35 | ₹327.10 | ₹330.05 | 67,215 |
| 2026-07-14 | ₹334.85 | ₹335.95 | ₹328.00 | ₹328.95 | 106,240 |
| 2026-07-13 | ₹330.00 | ₹338.55 | ₹327.00 | ₹336.55 | 194,065 |
| 2026-07-10 | ₹327.35 | ₹333.00 | ₹326.75 | ₹331.10 | 100,621 |
| 2026-07-09 | ₹321.00 | ₹330.90 | ₹320.95 | ₹326.75 | 94,854 |
| 2026-07-08 | ₹325.75 | ₹329.50 | ₹320.00 | ₹320.95 | 92,391 |
| 2026-07-07 | ₹326.00 | ₹345.15 | ₹322.00 | ₹330.70 | 656,609 |
| 2026-07-06 | ₹331.25 | ₹331.25 | ₹323.00 | ₹326.00 | 78,421 |
| 2026-07-03 | ₹330.20 | ₹337.70 | ₹326.35 | ₹328.95 | 188,907 |
| 2026-07-02 | ₹319.80 | ₹332.00 | ₹319.70 | ₹330.20 | 154,026 |
| 2026-07-01 | ₹320.50 | ₹326.50 | ₹318.15 | ₹319.80 | 70,018 |
| 2026-06-30 | ₹316.00 | ₹323.00 | ₹314.45 | ₹319.50 | 82,568 |
| 2026-06-29 | ₹322.35 | ₹324.30 | ₹315.50 | ₹317.10 | 67,310 |
| 2026-06-25 | ₹325.25 | ₹328.55 | ₹320.00 | ₹322.35 | 59,601 |
| 2026-06-24 | ₹323.00 | ₹325.70 | ₹320.55 | ₹324.75 | 45,283 |
| 2026-06-23 | ₹330.25 | ₹330.45 | ₹321.80 | ₹323.20 | 101,238 |
| 2026-06-22 | ₹325.65 | ₹334.90 | ₹325.65 | ₹330.25 | 175,688 |
| 2026-06-19 | ₹329.05 | ₹329.05 | ₹323.45 | ₹325.65 | 107,696 |
| 2026-06-18 | ₹327.90 | ₹329.90 | ₹325.90 | ₹329.05 | 97,989 |
| 2026-06-17 | ₹323.00 | ₹329.90 | ₹323.00 | ₹327.80 | 167,789 |
| 2026-06-16 | ₹323.00 | ₹325.80 | ₹319.00 | ₹323.00 | 173,014 |
| 2026-06-15 | ₹314.00 | ₹328.05 | ₹312.95 | ₹320.45 | 419,545 |
| 2026-06-12 | ₹307.50 | ₹312.55 | ₹303.50 | ₹310.95 | 245,961 |
| 2026-06-11 | ₹306.20 | ₹306.60 | ₹301.00 | ₹304.95 | 127,861 |
| 2026-06-10 | ₹313.00 | ₹320.00 | ₹307.00 | ₹309.00 | 118,516 |
| 2026-06-09 | ₹310.00 | ₹314.20 | ₹306.05 | ₹312.30 | 137,776 |
| 2026-06-08 | ₹310.00 | ₹316.00 | ₹304.80 | ₹306.40 | 233,394 |
| 2026-06-05 | ₹305.00 | ₹316.45 | ₹305.00 | ₹311.50 | 477,337 |
| 2026-06-04 | ₹307.00 | ₹313.90 | ₹303.00 | ₹303.75 | 324,654 |
| 2026-06-03 | ₹314.90 | ₹315.65 | ₹301.05 | ₹308.75 | 577,691 |
| 2026-06-02 | ₹315.00 | ₹315.00 | ₹307.45 | ₹312.90 | 243,287 |
| 2026-06-01 | ₹315.00 | ₹323.50 | ₹314.00 | ₹315.30 | 296,308 |
| 2026-05-29 | ₹337.30 | ₹337.30 | ₹311.15 | ₹314.45 | 1,593,842 |
| 2026-05-27 | ₹335.10 | ₹336.65 | ₹332.40 | ₹333.95 | 169,042 |
| 2026-05-26 | ₹338.10 | ₹343.85 | ₹334.00 | ₹335.65 | 211,155 |
| 2026-05-25 | ₹340.45 | ₹340.45 | ₹334.80 | ₹338.10 | 183,111 |
| 2026-05-22 | ₹341.10 | ₹341.10 | ₹335.05 | ₹336.05 | 204,944 |
| 2026-05-21 | ₹343.10 | ₹346.80 | ₹338.00 | ₹340.10 | 214,642 |
| 2026-05-20 | ₹344.50 | ₹346.00 | ₹339.20 | ₹342.60 | 141,601 |
| 2026-05-19 | ₹354.20 | ₹355.00 | ₹343.80 | ₹346.90 | 432,814 |
| 2026-05-18 | ₹380.00 | ₹381.10 | ₹350.10 | ₹356.80 | 619,156 |
| 2026-05-15 | ₹390.00 | ₹402.55 | ₹387.95 | ₹393.10 | 143,550 |
| 2026-05-14 | ₹381.05 | ₹405.60 | ₹381.05 | ₹389.65 | 205,382 |
| 2026-05-13 | ₹386.15 | ₹389.70 | ₹377.10 | ₹380.55 | 155,211 |
| 2026-05-12 | ₹394.00 | ₹407.15 | ₹382.15 | ₹385.55 | 222,845 |
| 2026-05-11 | ₹405.80 | ₹405.80 | ₹390.50 | ₹397.75 | 144,935 |
| 2026-05-08 | ₹415.55 | ₹415.95 | ₹403.35 | ₹405.95 | 109,230 |
| 2026-05-07 | ₹417.95 | ₹422.10 | ₹412.05 | ₹415.55 | 88,479 |
| 2026-05-06 | ₹421.05 | ₹423.00 | ₹412.60 | ₹418.15 | 124,826 |
| 2026-05-05 | ₹399.00 | ₹432.55 | ₹392.60 | ₹416.20 | 513,634 |
| 2026-05-04 | ₹396.10 | ₹401.40 | ₹396.00 | ₹398.30 | 60,728 |
| 2026-04-30 | ₹401.00 | ₹401.05 | ₹390.75 | ₹396.10 | 75,428 |
| 2026-04-29 | ₹398.00 | ₹400.00 | ₹388.85 | ₹396.75 | 187,541 |
| 2026-04-28 | ₹397.20 | ₹407.90 | ₹395.35 | ₹398.00 | 156,099 |
| 2026-04-27 | ₹390.00 | ₹400.75 | ₹390.00 | ₹397.20 | 110,433 |
| 2026-04-24 | ₹394.75 | ₹394.75 | ₹385.65 | ₹388.60 | 114,013 |
| 2026-04-23 | ₹397.00 | ₹399.00 | ₹391.10 | ₹393.50 | 61,844 |
| 2026-04-22 | ₹398.65 | ₹403.00 | ₹397.00 | ₹398.20 | 93,573 |
| 2026-04-21 | ₹398.25 | ₹403.10 | ₹395.30 | ₹398.65 | 131,415 |
| 2026-04-20 | ₹391.40 | ₹406.00 | ₹385.25 | ₹397.35 | 365,811 |
| 2026-04-17 | ₹389.00 | ₹394.00 | ₹387.75 | ₹391.40 | 150,178 |
| 2026-04-16 | ₹393.00 | ₹393.85 | ₹383.05 | ₹387.60 | 109,814 |
| 2026-04-15 | ₹387.50 | ₹390.50 | ₹382.35 | ₹388.55 | 199,914 |
| 2026-04-13 | ₹359.50 | ₹384.50 | ₹354.00 | ₹380.05 | 368,164 |
| 2026-04-10 | ₹363.00 | ₹377.00 | ₹359.80 | ₹366.80 | 263,556 |
| 2026-04-09 | ₹362.00 | ₹365.00 | ₹356.20 | ₹359.80 | 99,590 |
| 2026-04-08 | ₹360.00 | ₹364.55 | ₹356.25 | ₹360.05 | 156,046 |
| 2026-04-07 | ₹349.75 | ₹355.60 | ₹348.00 | ₹352.45 | 57,804 |
| 2026-04-06 | ₹350.05 | ₹355.50 | ₹344.25 | ₹353.30 | 80,823 |
| 2026-04-02 | ₹343.95 | ₹352.00 | ₹335.70 | ₹349.25 | 96,572 |
| 2026-04-01 | ₹345.00 | ₹352.00 | ₹343.00 | ₹345.65 | 107,606 |
| 2026-03-30 | ₹350.00 | ₹353.00 | ₹330.00 | ₹337.75 | 165,108 |
| 2026-03-27 | ₹359.50 | ₹366.20 | ₹348.00 | ₹351.20 | 172,362 |
| 2026-03-25 | ₹359.90 | ₹364.65 | ₹354.10 | ₹361.45 | 179,387 |
| 2026-03-24 | ₹356.00 | ₹362.85 | ₹349.10 | ₹354.10 | 237,693 |
| 2026-03-23 | ₹353.40 | ₹364.00 | ₹335.50 | ₹355.30 | 376,287 |
| 2026-03-20 | ₹340.00 | ₹360.70 | ₹338.25 | ₹353.65 | 314,106 |
| 2026-03-19 | ₹346.00 | ₹346.00 | ₹335.05 | ₹337.55 | 289,243 |
| 2026-03-18 | ₹342.45 | ₹351.00 | ₹339.45 | ₹348.30 | 430,074 |
| 2026-03-17 | ₹368.00 | ₹398.00 | ₹336.90 | ₹342.45 | 4,941,526 |
| 2026-03-16 | ₹368.70 | ₹368.70 | ₹353.85 | ₹360.90 | 212,959 |
| 2026-03-13 | ₹384.15 | ₹389.80 | ₹364.70 | ₹372.75 | 259,683 |
| 2026-03-12 | ₹385.00 | ₹411.50 | ₹376.50 | ₹383.30 | 2,414,989 |
| 2026-03-11 | ₹380.85 | ₹388.65 | ₹372.70 | ₹380.15 | 306,156 |
| 2026-03-10 | ₹358.00 | ₹383.90 | ₹352.50 | ₹377.10 | 226,343 |
| 2026-03-09 | ₹354.25 | ₹359.95 | ₹341.55 | ₹354.95 | 142,001 |
| 2026-03-06 | ₹353.50 | ₹361.90 | ₹353.50 | ₹355.95 | 66,114 |
| 2026-03-05 | ₹358.05 | ₹360.30 | ₹353.00 | ₹356.50 | 48,774 |
| 2026-03-04 | ₹360.00 | ₹360.35 | ₹350.50 | ₹358.05 | 70,462 |
| 2026-03-02 | ₹348.80 | ₹362.80 | ₹348.80 | ₹361.25 | 95,470 |
| 2026-02-27 | ₹372.60 | ₹374.00 | ₹361.15 | ₹364.80 | 116,489 |
| 2026-02-26 | ₹369.10 | ₹375.00 | ₹368.85 | ₹372.60 | 67,526 |
| 2026-02-25 | ₹373.45 | ₹373.75 | ₹367.70 | ₹368.60 | 91,311 |
| 2026-02-24 | ₹379.60 | ₹379.65 | ₹368.00 | ₹370.00 | 175,602 |
| 2026-02-23 | ₹384.00 | ₹387.75 | ₹378.25 | ₹380.05 | 54,898 |
| 2026-02-20 | ₹381.05 | ₹388.10 | ₹377.90 | ₹384.55 | 81,275 |
| 2026-02-19 | ₹383.90 | ₹391.95 | ₹381.25 | ₹383.05 | 109,055 |
| 2026-02-18 | ₹384.50 | ₹388.75 | ₹378.00 | ₹383.90 | 121,718 |
| 2026-02-17 | ₹377.05 | ₹385.50 | ₹376.75 | ₹384.45 | 69,455 |
| 2026-02-16 | ₹378.05 | ₹381.95 | ₹373.60 | ₹379.15 | 93,982 |
| 2026-02-13 | ₹384.40 | ₹384.40 | ₹375.00 | ₹376.85 | 268,050 |
| 2026-02-12 | ₹389.05 | ₹391.30 | ₹382.10 | ₹384.40 | 188,067 |
| 2026-02-11 | ₹404.00 | ₹404.05 | ₹386.30 | ₹389.75 | 731,213 |
| 2026-02-10 | ₹403.80 | ₹404.95 | ₹387.90 | ₹399.95 | 1,535,102 |
| 2026-02-09 | ₹417.95 | ₹430.00 | ₹389.00 | ₹408.60 | 2,110,577 |
| 2026-02-06 | ₹412.15 | ₹414.10 | ₹406.75 | ₹412.70 | 55,059 |
| 2026-02-05 | ₹413.00 | ₹423.25 | ₹409.30 | ₹414.70 | 96,235 |
| 2026-02-04 | ₹415.95 | ₹419.95 | ₹412.20 | ₹415.30 | 86,026 |
| 2026-02-03 | ₹404.00 | ₹442.00 | ₹403.00 | ₹416.70 | 538,922 |
| 2026-02-02 | ₹405.90 | ₹405.90 | ₹392.50 | ₹396.85 | 95,165 |
| 2026-02-01 | ₹415.00 | ₹415.00 | ₹403.00 | ₹404.15 | 64,781 |
| 2026-01-30 | ₹387.70 | ₹427.00 | ₹385.00 | ₹414.55 | 886,349 |
| 2026-01-29 | ₹396.00 | ₹397.70 | ₹386.20 | ₹387.95 | 98,122 |
| 2026-01-28 | ₹385.10 | ₹398.60 | ₹385.10 | ₹397.70 | 128,550 |
| 2026-01-27 | ₹395.00 | ₹395.00 | ₹384.55 | ₹386.60 | 145,456 |
| 2026-01-23 | ₹392.00 | ₹399.00 | ₹384.50 | ₹392.55 | 210,544 |
| 2026-01-22 | ₹397.80 | ₹404.00 | ₹389.25 | ₹393.20 | 301,274 |
| 2026-01-21 | ₹392.40 | ₹404.40 | ₹382.90 | ₹393.55 | 1,696,389 |
| 2026-01-20 | ₹422.45 | ₹468.00 | ₹387.30 | ₹410.10 | 14,839,329 |
| 2026-01-19 | ₹430.00 | ₹433.40 | ₹420.75 | ₹422.30 | 65,092 |
| 2026-01-16 | ₹436.05 | ₹439.10 | ₹430.10 | ₹434.25 | 39,245 |
| 2026-01-14 | ₹435.40 | ₹440.65 | ₹432.50 | ₹435.55 | 49,433 |
| 2026-01-13 | ₹446.60 | ₹452.50 | ₹433.35 | ₹436.15 | 101,953 |
| 2026-01-12 | ₹458.00 | ₹458.75 | ₹440.20 | ₹446.55 | 126,056 |
| 2026-01-09 | ₹469.00 | ₹469.20 | ₹459.35 | ₹461.35 | 85,057 |
| 2026-01-08 | ₹477.45 | ₹477.80 | ₹468.00 | ₹469.00 | 54,636 |
| 2026-01-07 | ₹470.05 | ₹479.75 | ₹466.50 | ₹475.25 | 82,534 |
| 2026-01-06 | ₹475.20 | ₹476.15 | ₹471.00 | ₹471.70 | 49,271 |
| 2026-01-05 | ₹482.10 | ₹482.10 | ₹473.60 | ₹477.20 | 36,497 |
| 2026-01-02 | ₹474.90 | ₹480.00 | ₹473.00 | ₹479.35 | 32,039 |
| 2026-01-01 | ₹476.00 | ₹479.70 | ₹473.30 | ₹474.70 | 26,416 |
Bajaj Electricals Share Price Performance Analysis (Nov 2007 - Oct 2026)
BAJAJELEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-36.96%
₹474.70 → ₹299.25
Year to Date
Price Volatility
11.02%
Low Volatility
Year to Date
Average Daily Volume
400,529
Year to Date Average
NSE Exchange
Bajaj Electricals Share Price History – Frequently Asked Questions
Common questions about BAJAJELEC historical data and records. Review BAJAJELEC P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bajaj Electricals (BAJAJELEC)?
The all-time high share price of Bajaj Electricals was ₹1148.0 recorded on October 16, 2023 on the NSE exchange.
What is the all-time low share price of Bajaj Electricals (BAJAJELEC)?
The all-time low share price of Bajaj Electricals was ₹17.35 recorded on March 05, 2009 on the NSE exchange.
How can I download BAJAJELEC historical share price data?
You can download Bajaj Electricals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJELEC shares?
The highest trading volume day for Bajaj Electricals was 14,839,329 shares traded on January 20, 2026 on the NSE exchange, with share price at ₹410.1.