BSE - Delayed Quote INR

Bajel Projects Limited (BAJEL.BO)

176.20
+3.30
+(1.91%)
At close: 3:28:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025169.50177.00169.50176.20176.2028,283
May 12, 2025168.00174.40166.30172.90172.9035,930
May 9, 2025163.95164.20160.10163.25163.2517,930
May 8, 2025171.05172.45160.05164.55164.559,459
May 7, 2025157.05179.25157.05171.10171.1069,208
May 6, 2025172.70172.70163.90164.65164.6532,633
May 5, 2025168.00173.20167.00172.70172.7018,239
May 2, 2025174.70174.70168.30169.10169.109,517
Apr 30, 2025177.90177.90170.00171.25171.2534,011
Apr 29, 2025172.25181.40172.25178.95178.9528,503
Apr 28, 2025172.20177.95172.20176.15176.1510,811
Apr 25, 2025176.00182.60173.50175.45175.4543,414
Apr 24, 2025179.30183.80179.30182.10182.108,851
Apr 23, 2025182.00183.45175.80179.65179.658,460
Apr 22, 2025175.05181.40175.05180.40180.4018,727
Apr 21, 2025173.10179.35171.10177.45177.4513,461
Apr 17, 2025174.00174.55170.75171.75171.7540,975
Apr 16, 2025170.05174.90170.05173.00173.0021,253
Apr 15, 2025166.00172.30166.00170.90170.9078,422
Apr 11, 2025160.60163.95156.40162.05162.0548,029
Apr 9, 2025155.00155.20151.55153.10153.105,196
Apr 8, 2025158.20158.80152.70155.65155.6518,362
Apr 7, 2025145.20154.95145.20150.90150.90352,196
Apr 4, 2025166.60168.15157.20158.60158.6043,282
Apr 3, 2025169.70173.30167.40168.70168.7032,289
Apr 2, 2025172.70172.70165.90169.70169.7014,827
Apr 1, 2025155.20170.80155.20169.70169.7014,450
Mar 28, 2025168.05173.55160.00163.50163.5075,484
Mar 27, 2025163.00169.50162.45167.45167.4534,982
Mar 26, 2025173.80176.00161.45163.00163.0048,882
Mar 25, 2025176.15181.00170.60172.50172.5061,530
Mar 24, 2025178.45185.00174.90175.55175.5573,341
Mar 21, 2025162.10176.00162.10175.05175.0521,716
Mar 20, 2025169.50174.00167.00167.15167.1518,209
Mar 19, 2025165.85170.90165.00168.15168.1524,984
Mar 18, 2025159.10164.45158.60164.00164.0014,904
Mar 17, 2025162.50164.35155.00155.45155.4516,686
Mar 13, 2025161.05164.40157.60159.10159.1020,755
Mar 12, 2025164.45165.80158.00159.45159.4516,869
Mar 11, 2025163.05167.90160.80161.60161.6046,504
Mar 10, 2025179.45179.45167.00168.05168.0511,536
Mar 7, 2025173.40177.55173.40174.50174.5030,506
Mar 6, 2025173.00175.95170.85173.30173.3019,946
Mar 5, 2025163.55169.00162.00167.50167.5026,845
Mar 4, 2025158.00164.40156.05160.30160.3034,132
Mar 3, 2025163.95166.60151.60158.80158.8066,779
Feb 28, 2025170.00172.00160.55163.25163.2543,201
Feb 27, 2025176.00176.00167.65173.55173.5539,468
Feb 25, 2025180.80183.30175.75176.00176.0011,262
Feb 24, 2025173.15181.95172.25179.50179.5015,840
Feb 21, 2025185.00185.00177.00177.70177.7024,970
Feb 20, 2025179.00183.60175.00181.35181.3518,374
Feb 19, 2025166.10181.50166.10175.60175.6041,600
Feb 18, 2025180.90180.90165.60169.65169.6550,175
Feb 17, 2025180.85184.95175.10176.15176.1540,376
Feb 14, 2025190.10194.25179.05180.85180.8516,271
Feb 13, 2025198.00198.00187.60189.40189.4014,863
Feb 12, 2025199.95199.95187.50194.10194.1036,860
Feb 11, 2025211.90211.90193.00196.35196.3531,940
Feb 10, 2025227.00227.00208.85209.60209.6019,091
Feb 7, 2025222.00228.65219.50221.30221.3022,260
Feb 6, 2025238.10245.00222.00224.40224.4057,228
Feb 5, 2025230.35244.30230.35238.00238.0038,137
Feb 4, 2025240.00240.00232.40235.00235.007,282
Feb 3, 2025233.85236.55228.65230.55230.5511,669
Feb 1, 2025244.70244.70236.85241.25241.2511,694
Jan 31, 2025225.50246.65223.80242.40242.4051,313
Jan 30, 2025230.15231.80224.95226.90226.9017,067
Jan 29, 2025219.00226.50217.00225.65225.6533,569
Jan 28, 2025219.05224.65207.95218.75218.7527,498
Jan 27, 2025229.20230.20216.20219.05219.0571,005
Jan 24, 2025237.80240.80231.20232.50232.5018,888
Jan 23, 2025244.95244.95236.20237.80237.8013,616
Jan 22, 2025243.20244.25233.90238.85238.8516,351
Jan 21, 2025247.00251.55242.90244.20244.2012,112
Jan 20, 2025254.00254.00248.00249.55249.5518,696
Jan 17, 2025249.00255.05247.75253.65253.6529,676
Jan 16, 2025243.90254.60240.85252.80252.8041,504
Jan 15, 2025246.65246.65236.60239.10239.1022,440
Jan 14, 2025241.75245.30231.95241.05241.0552,096
Jan 13, 2025241.95241.95226.00229.75229.7536,673
Jan 10, 2025254.45254.45238.00238.90238.9048,793
Jan 9, 2025254.00256.00246.50248.60248.609,915
Jan 8, 2025257.85257.85251.35252.70252.7026,900
Jan 7, 2025263.70263.70251.50257.45257.4527,530
Jan 6, 2025262.15270.35248.00251.15251.1530,706
Jan 3, 2025277.05279.15268.00268.85268.8542,935
Jan 2, 2025275.05279.60270.80277.55277.5542,582
Jan 1, 2025273.05280.00272.15275.95275.9553,026
Dec 31, 2024267.35276.20261.20272.85272.8559,722
Dec 30, 2024261.70274.50259.65268.35268.3586,971
Dec 27, 2024254.90262.40249.00260.80260.8033,004
Dec 26, 2024250.15256.40248.45249.90249.9060,974
Dec 24, 2024260.00263.95254.05255.25255.2525,532
Dec 23, 2024265.05266.20252.35257.75257.7537,983
Dec 20, 2024270.70272.15257.90258.75258.75120,767
Dec 19, 2024267.30276.65267.30270.70270.70131,906
Dec 18, 2024277.10287.00273.25273.90273.9050,091
Dec 17, 2024289.60289.60280.90282.25282.2593,731
Dec 16, 2024302.00308.25281.05287.50287.50415,363
Dec 13, 2024252.40294.05252.40294.05294.05616,599
Dec 12, 2024251.05252.35244.00245.05245.0532,620
Dec 11, 2024254.15256.30249.75250.95250.953,821
Dec 10, 2024262.95262.95250.85253.40253.4011,550
Dec 9, 2024267.00267.00258.00259.00259.008,054
Dec 6, 2024265.20270.00262.80264.00264.009,863
Dec 5, 2024265.00266.30259.05265.55265.5516,518
Dec 4, 2024264.95264.95256.35260.00260.009,915
Dec 3, 2024260.95267.00258.35260.65260.6560,935
Dec 2, 2024253.00258.40248.20256.70256.7040,578
Nov 29, 2024252.70254.30248.30250.70250.709,926
Nov 28, 2024254.00261.50250.45251.25251.2550,323
Nov 27, 2024244.30255.80242.75253.95253.9533,195
Nov 26, 2024241.20247.45240.85245.70245.7019,982
Nov 25, 2024236.00244.70233.40238.60238.6027,936
Nov 22, 2024232.95233.70226.00230.60230.6017,462
Nov 21, 2024242.00242.00227.15227.85227.8515,688
Nov 19, 2024241.75243.25234.70236.95236.9551,059
Nov 18, 2024242.30242.30229.70237.45237.4534,683
Nov 14, 2024226.00259.00226.00240.55240.5590,188
Nov 13, 2024238.50239.00227.25228.50228.5041,584
Nov 12, 2024244.00244.00237.15238.40238.4018,954
Nov 11, 2024254.60254.60237.65239.45239.4544,066
Nov 8, 2024254.35254.35245.10246.75246.756,910
Nov 7, 2024258.30263.00250.95253.00253.0016,288
Nov 6, 2024263.95263.95252.40258.25258.2535,287
Nov 4, 2024265.00265.00253.25256.80256.8028,321
Nov 1, 2024262.00264.75256.80262.70262.7011,927
Oct 31, 2024248.05260.55248.05257.80257.8020,329
Oct 29, 2024244.95250.50241.55247.15247.1531,937
Oct 28, 2024249.90252.50241.30247.10247.1017,432
Oct 25, 2024251.25255.00242.45244.20244.2014,433
Oct 24, 2024253.00258.40250.65256.15256.158,397
Oct 23, 2024251.00256.70245.65254.20254.2046,627
Oct 22, 2024259.00260.30245.05248.35248.3515,406
Oct 21, 2024265.10270.75256.00257.05257.0513,129
Oct 18, 2024267.00273.25264.95267.10267.1013,648
Oct 17, 2024282.00283.70268.15271.40271.4050,231
Oct 16, 2024283.95289.25281.95282.70282.7048,914
Oct 15, 2024288.80288.80276.05282.45282.4548,365
Oct 14, 2024282.95287.65278.90284.05284.0559,728
Oct 11, 2024297.00304.30284.75287.60287.6088,642
Oct 10, 2024282.00298.50277.25296.65296.65179,185
Oct 9, 2024283.15286.25276.00279.30279.3011,325
Oct 8, 2024268.00279.00268.00276.90276.9032,185
Oct 7, 2024281.45282.00271.00274.85274.8531,900
Oct 4, 2024284.10291.00274.85281.45281.4576,602
Oct 3, 2024273.35288.95269.50286.05286.0541,865
Oct 1, 2024271.00281.00261.80278.90278.9073,776
Sep 30, 2024262.65276.75261.60270.90270.9081,794
Sep 27, 2024255.80260.65248.00254.40254.4016,039
Sep 26, 2024254.70255.80246.10254.75254.7523,455
Sep 25, 2024242.00255.70239.80252.30252.30323,822
Sep 24, 2024239.25242.00238.00238.85238.8536,145
Sep 23, 2024239.20245.95238.60239.70239.7015,700
Sep 20, 2024240.00243.00237.95239.20239.2041,942
Sep 19, 2024247.55251.95233.20236.00236.00100,307
Sep 18, 2024252.80257.40245.05247.55247.5536,360
Sep 17, 2024255.00255.90246.00247.45247.4517,239
Sep 16, 2024255.60261.55254.00254.65254.6510,291
Sep 13, 2024262.80265.00259.50260.00260.008,233
Sep 12, 2024262.55265.05258.45258.90258.9014,059
Sep 11, 2024262.10265.00258.00261.95261.9536,807
Sep 10, 2024257.00265.30256.70261.95261.959,586
Sep 9, 2024255.00259.40253.00253.80253.8011,673
Sep 6, 2024264.00266.45259.70259.95259.9524,844
Sep 5, 2024269.90269.90261.50264.10264.1016,435
Sep 4, 2024256.85271.10255.05265.10265.1053,445
Sep 3, 2024264.00267.30261.15262.05262.0516,964
Sep 2, 2024266.35270.75263.00263.65263.6553,801
Aug 30, 2024269.30272.85267.15269.10269.1012,112
Aug 29, 2024275.00275.25267.15269.65269.6580,931
Aug 28, 2024281.35281.35273.00275.00275.0016,983
Aug 26, 2024279.95279.95275.00276.40276.4035,982
Aug 23, 2024275.00281.00274.10274.65274.6513,418
Aug 22, 2024283.10285.30277.95278.75278.7519,723
Aug 21, 2024269.95293.15269.95282.65282.6550,608
Aug 20, 2024270.95275.15268.50270.55270.5531,191
Aug 19, 2024275.20278.00269.40270.90270.9018,292
Aug 16, 2024270.00272.35267.95269.80269.8012,639
Aug 14, 2024275.35275.35265.00266.00266.0020,169
Aug 13, 2024279.10284.20269.70270.90270.9017,446
Aug 12, 2024280.00281.30272.95279.10279.1033,068
Aug 9, 2024291.20294.30281.05282.60282.6082,545
Aug 8, 2024281.70302.00278.30288.95288.95164,208
Aug 7, 2024277.15288.20267.70285.65285.6570,687
Aug 6, 2024276.05279.35263.35265.55265.5537,065
Aug 5, 2024262.20280.10262.20270.50270.50121,184
Aug 2, 2024278.10290.05278.10285.00285.0021,618
Aug 1, 2024295.95295.95282.60285.50285.5070,226
Jul 31, 2024298.00299.40290.45291.50291.5028,108
Jul 30, 2024294.00306.40294.00297.65297.6571,601
Jul 29, 2024300.45300.45290.30290.85290.8515,678
Jul 26, 2024297.00302.00294.25297.35297.3528,541
Jul 25, 2024284.05304.65281.00293.25293.25111,172
Jul 24, 2024292.00294.00281.65286.50286.50184,197
Jul 23, 2024276.00278.30256.50268.05268.0554,117
Jul 22, 2024270.45278.75261.35275.10275.1050,278
Jul 19, 2024281.00282.10268.65270.50270.5027,725
Jul 18, 2024277.05288.85277.00282.10282.1098,966
Jul 16, 2024290.00291.80279.50281.35281.3529,542
Jul 15, 2024297.70297.70287.55290.35290.3572,439
Jul 12, 2024302.00306.90289.20291.90291.90115,800
Jul 11, 2024298.50304.45298.50301.85301.8521,587
Jul 10, 2024304.65305.95292.00298.30298.30153,293
Jul 9, 2024311.95313.35301.00303.40303.40101,975
Jul 8, 2024322.05328.00309.15313.75313.7569,350
Jul 5, 2024302.10330.00300.00320.90320.90433,648
Jul 4, 2024308.00308.00297.95300.25300.2524,576
Jul 3, 2024305.55312.00298.80300.95300.95168,623
Jul 2, 2024297.60306.75295.25302.20302.20102,815
Jul 1, 2024298.00303.95293.90300.55300.5529,913
Jun 28, 2024295.00302.00291.15297.20297.2093,579
Jun 27, 2024306.00314.70287.25293.35293.3563,871
Jun 26, 2024305.80307.55298.95304.25304.2585,365
Jun 25, 2024300.10313.55300.10304.45304.45164,392
Jun 24, 2024301.05305.00293.50300.30300.30123,777
Jun 21, 2024315.00317.35299.00301.40301.4060,059
Jun 20, 2024300.20324.45300.20313.50313.50101,029
Jun 19, 2024307.50309.20294.00300.20300.2073,863
Jun 18, 2024306.45316.90303.00306.50306.50283,462
Jun 14, 2024278.25304.65278.15300.45300.45444,725
Jun 13, 2024278.60283.45273.15278.40278.4038,984
Jun 12, 2024279.85282.65272.00273.15273.1535,130
Jun 11, 2024266.50290.60264.10276.45276.45149,434
Jun 10, 2024265.80269.00260.10264.20264.2038,435
Jun 7, 2024255.40267.70254.90264.70264.70139,387
Jun 6, 2024246.55253.60244.75253.60253.60114,351
Jun 5, 2024239.00247.50234.20241.55241.55102,809
Jun 4, 2024256.95259.50246.50246.50246.50104,672
Jun 3, 2024257.00259.45249.85259.45259.4599,199
May 31, 2024252.00253.45245.65247.10247.1026,634
May 30, 2024257.50259.00246.05247.45247.4549,317
May 29, 2024257.90259.85250.25254.50254.5026,049
May 28, 2024259.00265.00251.05252.75252.75113,064
May 27, 2024269.55273.65261.00262.00262.0092,443
May 24, 2024281.15292.60267.00268.65268.65132,404
May 23, 2024271.45280.05260.10280.05280.0556,508
May 22, 2024260.30271.50259.85266.75266.75142,112
May 21, 2024267.95267.95254.25258.60258.609,250
May 17, 2024265.30266.30260.65261.55261.559,141
May 16, 2024262.05265.20259.75260.10260.1023,827
May 15, 2024264.70273.50259.00260.80260.8082,592
May 14, 2024251.05263.55251.05263.55263.55197,672
May 13, 2024258.65258.65245.40251.00251.0074,292