Bajaj Electricals

BJEL
🏛️ India →
556.85
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 620.20 620.20 599.70 608.95 15,717.1K
14:05 584.45 584.45 584.45 584.45 0.0K
14:10 584.90 585.40 584.90 585.40 0.0K
14:15 584.45 584.95 584.05 584.95 0.0K
14:30 584.00 584.00 581.20 581.85 0.0K
14:35 583.15 583.15 581.65 581.65 0.0K
14:40 582.80 582.80 582.80 582.80 0.0K
14:45 582.00 582.00 580.45 581.30 0.0K
14:50 581.35 581.35 581.30 581.30 0.0K
14:55 581.00 581.00 581.00 581.00 0.0K
15:00 582.00 583.15 582.00 583.15 0.0K
15:05 583.15 584.00 581.75 584.00 0.0K
15:10 582.00 582.00 580.90 581.10 0.0K
15:15 583.05 584.70 583.05 584.00 0.0K
15:20 583.20 584.05 583.20 584.05 0.0K
15:25 585.90 588.80 582.80 582.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 543.45 575.00 534.00 556.85 0.0M
2025-09-26 565.55 565.55 537.45 543.20 0.1M
2025-09-25 588.00 588.90 560.35 565.65 0.1M
2025-09-24 603.05 653.60 576.95 591.45 1.9M
2025-09-23 584.55 584.90 574.00 576.95 0.0M
2025-09-22 620.20 620.20 580.45 582.80 0.0M
2025-09-19 599.95 599.95 586.65 590.20 0.0M
2025-09-18 611.95 611.95 595.05 597.80 0.0M
2025-09-17 594.00 608.90 591.70 605.25 0.0M
2025-09-16 580.05 600.00 580.05 593.30 0.0M
2025-09-15 588.00 590.50 580.55 588.55 0.0M
2025-09-12 580.00 593.50 580.00 588.20 0.0M
2025-09-11 597.95 597.95 576.25 585.85 0.0M
2025-09-10 579.00 618.40 567.15 585.35 0.1M
2025-09-09 565.00 570.65 565.00 568.05 0.0M
2025-09-08 578.00 578.00 563.00 564.85 0.0M
2025-09-05 565.20 574.90 565.20 569.65 0.0M
2025-09-04 585.00 593.00 569.00 572.25 0.0M
2025-09-03 573.10 584.35 570.15 575.15 0.0M
2025-09-02 571.35 579.25 570.00 572.25 0.0M
2025-09-01 569.20 574.65 568.60 571.45 0.0M
2025-08-29 565.00 578.20 565.00 568.35 0.0M
2025-08-28 571.35 576.05 565.30 573.15 0.0M
2025-08-26 583.00 586.00 571.35 573.30 0.0M
2025-08-25 576.05 593.10 576.05 589.65 0.0M
2025-08-22 594.20 594.80 582.75 585.60 0.0M
2025-08-21 596.00 597.45 590.90 594.90 0.0M
2025-08-20 598.00 601.05 589.40 594.05 0.0M
2025-08-19 585.00 598.00 578.25 595.50 0.0M
2025-08-18 579.00 584.00 568.85 578.25 0.0M
2025-08-14 566.90 575.65 563.00 566.40 0.0M
2025-08-13 589.00 589.00 566.75 571.20 0.0M
2025-08-12 569.95 580.00 562.10 574.95 0.0M
2025-08-11 592.75 592.75 563.90 567.75 0.0M
2025-08-08 596.60 606.15 580.00 584.85 0.0M
2025-08-07 595.00 628.40 570.00 611.25 0.0M
2025-08-06 613.00 613.00 590.55 596.30 0.0M
2025-08-05 614.60 620.05 603.05 607.65 0.0M
2025-08-04 613.20 618.00 605.55 616.00 0.0M
2025-08-01 611.00 625.05 606.85 611.25 0.0M
2025-07-31 620.00 627.85 608.15 620.05 0.0M
2025-07-30 625.00 634.10 621.20 630.25 0.0M
2025-07-29 627.20 627.20 613.00 622.10 0.0M
2025-07-28 656.00 656.00 620.00 625.90 0.0M
2025-07-25 645.05 653.10 640.30 643.70 0.0M
2025-07-24 667.00 667.00 650.30 655.85 0.0M
2025-07-23 672.00 672.00 651.95 654.60 0.0M
2025-07-22 679.95 679.95 650.00 653.55 0.0M
2025-07-21 681.75 681.75 667.40 669.30 0.0M
2025-07-18 685.80 685.80 670.00 674.70 0.0M
2025-07-17 683.40 688.00 678.80 682.40 0.0M
2025-07-16 680.45 683.05 675.00 681.00 0.0M
2025-07-15 670.00 693.00 670.00 676.50 0.0M
2025-07-14 679.45 679.45 663.35 666.90 0.0M
2025-07-11 686.45 686.45 664.20 667.60 0.0M
2025-07-10 684.30 685.90 675.05 680.15 0.0M
2025-07-09 707.95 707.95 678.60 680.90 0.0M
2025-07-08 694.80 694.80 677.95 683.70 0.0M
2025-07-07 689.80 697.95 681.45 687.45 0.0M
2025-07-04 676.05 710.00 676.05 689.75 0.0M
2025-07-03 662.35 690.00 662.35 686.70 0.0M
2025-07-02 666.50 672.35 661.00 668.35 0.0M
2025-07-01 680.15 694.90 666.00 669.80 0.0M
2025-06-30 691.45 691.45 672.30 687.25 0.0M
2025-06-27 676.10 688.00 676.10 684.10 0.0M
2025-06-26 679.80 689.95 670.65 680.40 0.0M
2025-06-25 671.35 695.00 671.35 686.55 0.0M
2025-06-24 669.05 703.20 669.05 677.45 0.0M
2025-06-23 663.55 679.80 655.25 676.05 0.0M
2025-06-20 657.00 669.95 654.45 668.60 0.0M
2025-06-19 664.00 680.00 658.05 661.10 0.0M
2025-06-18 662.95 674.65 656.20 664.00 0.0M
2025-06-17 650.00 676.95 650.00 667.30 0.0M
2025-06-16 659.35 660.90 641.95 653.35 0.0M
2025-06-13 661.80 668.90 653.00 656.40 0.0M
2025-06-12 665.00 681.00 665.00 675.75 0.0M
2025-06-11 669.80 679.90 664.75 675.00 0.0M
2025-06-10 660.15 663.60 655.05 662.95 0.0M
2025-06-09 659.55 666.40 657.70 662.15 0.0M
2025-06-06 667.75 667.75 647.90 653.35 0.0M
2025-06-05 654.90 662.00 649.05 651.45 0.0M
2025-06-04 660.00 660.00 647.50 652.30 0.0M
2025-06-03 676.25 676.25 653.00 655.10 0.0M
2025-06-02 694.75 694.75 670.20 672.90 0.0M
2025-05-30 674.90 696.35 670.85 685.15 0.0M
2025-05-29 678.85 678.85 670.05 674.90 0.0M
2025-05-28 680.65 686.05 667.50 669.30 0.0M
2025-05-27 671.45 690.00 670.50 682.10 0.0M
2025-05-26 689.00 689.00 668.00 677.00 0.0M
2025-05-23 671.90 672.30 656.85 665.70 0.0M
2025-05-22 662.60 666.20 659.30 662.15 0.0M
2025-05-21 665.00 671.95 646.90 662.75 0.0M
2025-05-20 668.35 685.95 662.15 669.00 0.0M
2025-05-19 673.05 679.60 658.50 666.90 0.0M
2025-05-16 662.20 681.90 653.30 671.85 0.0M
2025-05-15 640.00 663.00 635.00 656.25 0.0M
2025-05-14 617.95 648.20 606.50 636.30 0.0M
2025-05-13 617.55 629.30 605.60 611.75 0.1M
2025-05-12 553.55 624.90 541.05 610.45 0.1M
2025-05-09 526.00 536.95 522.40 531.20 0.0M
2025-05-08 551.15 556.00 534.50 537.15 0.0M
2025-05-07 526.05 547.40 526.00 546.15 0.0M
2025-05-06 550.00 553.00 535.00 537.00 0.0M
2025-05-05 537.00 549.90 530.55 546.70 0.0M
2025-05-02 544.15 548.05 532.30 537.75 0.0M
2025-04-30 550.25 561.00 542.00 545.30 0.0M
2025-04-29 563.40 563.40 555.00 559.80 0.0M
2025-04-28 545.05 560.85 543.95 557.90 0.0M
2025-04-25 576.20 576.25 548.10 553.95 0.0M
2025-04-24 565.00 578.90 563.25 576.05 0.0M
2025-04-23 568.95 569.15 552.95 567.15 0.0M
2025-04-22 543.10 564.00 543.10 560.55 0.0M
2025-04-21 548.00 551.30 535.55 548.65 0.0M
2025-04-17 560.05 568.00 538.05 542.15 0.0M
2025-04-16 517.65 556.05 509.00 552.40 0.0M
2025-04-15 511.15 529.80 510.00 515.25 0.0M
2025-04-11 527.20 529.65 508.15 509.75 0.0M
2025-04-09 534.55 535.00 515.05 517.25 0.0M
2025-04-08 544.05 544.05 528.05 532.70 0.0M
2025-04-07 487.60 538.00 487.60 533.20 0.0M
2025-04-04 559.05 561.20 527.85 538.90 0.0M
2025-04-03 562.95 562.95 548.00 557.65 0.2M
2025-04-02 559.95 559.95 534.60 552.25 0.0M
2025-04-01 545.85 555.00 536.15 549.45 0.0M
2025-03-28 559.60 571.70 538.95 545.70 0.0M
2025-03-27 579.55 579.55 538.00 548.60 0.0M
2025-03-26 598.50 598.50 575.10 579.55 0.0M
2025-03-25 628.00 628.00 583.80 586.75 0.2M
2025-03-24 608.55 615.95 597.20 609.55 0.0M
2025-03-21 581.90 602.50 576.90 596.60 0.0M
2025-03-20 584.35 592.05 571.40 581.90 0.3M
2025-03-19 575.00 590.55 571.05 579.00 0.0M
2025-03-18 541.05 573.10 541.05 567.40 0.0M
2025-03-17 577.20 577.20 539.55 541.90 0.0M
2025-03-13 586.00 586.00 561.05 566.50 0.3M
2025-03-12 593.95 594.00 575.00 578.55 0.0M
2025-03-11 618.95 618.95 582.00 585.50 0.0M
2025-03-10 619.85 619.85 597.00 606.65 0.0M
2025-03-07 623.60 623.60 603.00 607.70 0.0M
2025-03-06 614.95 621.95 599.95 608.50 0.0M
2025-03-05 591.90 612.50 588.85 608.45 0.0M
2025-03-04 575.05 604.20 575.05 592.20 0.0M
2025-03-03 627.95 627.95 568.75 591.75 0.0M
2025-02-28 632.05 633.95 598.15 602.95 0.0M
2025-02-27 632.55 645.00 610.10 638.05 0.0M
2025-02-25 666.65 666.65 616.20 620.20 0.0M
2025-02-24 659.95 673.85 643.00 646.00 0.0M
2025-02-21 661.95 749.35 659.00 666.80 0.0M
2025-02-20 662.45 670.15 652.50 659.00 0.0M
2025-02-19 648.00 663.00 648.00 655.60 0.0M
2025-02-18 655.05 667.65 654.50 657.80 0.0M
2025-02-17 678.00 698.90 655.00 660.15 0.0M
2025-02-14 704.95 704.95 672.00 678.50 0.0M
2025-02-13 700.80 706.00 689.50 700.00 0.0M
2025-02-12 713.65 713.65 677.05 687.25 0.0M
2025-02-11 715.00 722.10 699.00 706.85 0.0M
2025-02-10 725.05 730.00 712.20 716.35 0.0M
2025-02-07 730.00 733.45 715.95 726.75 0.0M
2025-02-06 743.60 743.60 729.50 733.50 0.0M
2025-02-05 730.35 736.40 712.90 729.95 0.0M
2025-02-04 719.30 749.00 708.05 730.70 0.0M
2025-02-03 725.40 730.00 707.60 720.35 0.0M
2025-02-01 704.95 721.25 692.95 711.15 0.0M
2025-01-31 700.00 706.30 690.80 702.30 0.0M
2025-01-30 678.00 704.50 678.00 690.60 0.0M
2025-01-29 665.00 684.45 665.00 678.00 0.0M
2025-01-28 685.10 685.10 647.35 662.75 0.0M
2025-01-27 673.80 679.80 650.00 672.90 0.0M
2025-01-24 684.00 685.40 665.00 667.00 0.0M
2025-01-23 664.00 688.50 656.05 684.25 0.0M
2025-01-22 688.30 688.30 650.00 656.90 0.0M
2025-01-21 705.05 708.65 675.50 681.20 0.0M
2025-01-20 734.80 734.80 703.00 704.65 0.0M
2025-01-17 743.65 743.65 717.10 720.90 0.0M
2025-01-16 735.50 751.25 722.75 729.05 0.0M
2025-01-15 764.50 767.90 737.10 742.60 0.0M
2025-01-14 726.10 754.60 712.90 749.50 0.0M
2025-01-13 775.50 775.50 725.00 735.35 0.0M
2025-01-10 780.00 780.00 753.00 759.35 0.0M
2025-01-09 765.10 784.10 760.00 767.55 0.0M
2025-01-08 824.70 824.70 766.30 767.45 0.0M
2025-01-07 759.00 794.00 753.00 784.45 0.0M
2025-01-06 777.30 790.00 750.55 758.35 0.0M
2025-01-03 799.25 802.15 776.00 779.45 0.0M
2025-01-02 760.35 788.45 760.35 782.20 0.0M
2025-01-01 765.00 770.35 762.15 765.65 0.0M