Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Bajel Projects Limited (BAJEL.NS)

175.65
-6.40
(-3.52%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025182.05182.64173.66175.65175.65305,354
Apr 24, 2025179.90183.99178.71182.05182.05199,072
Apr 23, 2025181.05183.80175.37179.74179.74181,889
Apr 22, 2025180.00181.50175.72180.51180.51218,811
Apr 21, 2025172.05179.62171.04177.17177.17261,976
Apr 17, 2025172.95174.59171.32172.01172.01166,324
Apr 16, 2025172.00175.00170.01172.27172.27189,445
Apr 15, 2025168.49172.53165.33170.80170.80417,103
Apr 11, 2025155.10163.85155.10161.88161.88639,727
Apr 9, 2025153.10156.19151.51152.95152.95107,066
Apr 8, 2025157.99158.89152.60155.78155.78124,620
Apr 7, 2025150.00154.71146.41151.62151.62386,184
Apr 4, 2025168.46168.49157.10158.53158.53404,999
Apr 3, 2025168.99173.50166.00168.47168.47316,647
Apr 2, 2025171.95171.95165.93169.29169.29199,819
Apr 1, 2025161.50171.00161.50169.42169.42252,538
Mar 28, 2025169.98173.81163.00163.94163.94382,664
Mar 27, 2025164.00170.00162.45167.16167.16574,317
Mar 26, 2025173.95176.35161.27163.18163.18574,621
Mar 25, 2025177.95182.00169.15172.96172.96759,804
Mar 24, 2025176.05184.99174.80176.15176.15540,811
Mar 21, 2025167.75176.30167.60174.92174.92416,182
Mar 20, 2025169.30174.00166.51167.32167.32299,173
Mar 19, 2025164.70171.00163.92168.16168.16232,033
Mar 18, 2025155.92155.92155.92155.92155.92-
Mar 17, 2025162.00164.16155.05155.92155.92230,322
Mar 13, 2025160.77164.50157.67159.30159.30242,560
Mar 12, 2025163.70165.57157.71159.53159.53254,130
Mar 11, 2025165.25168.01160.52161.83161.83230,332
Mar 10, 2025176.00176.00167.00167.78167.78210,691
Mar 7, 2025173.95177.00172.22174.63174.63190,655
Mar 6, 2025173.00176.00170.52173.09173.09476,477
Mar 5, 2025159.00169.80159.00167.97167.97202,292
Mar 4, 2025157.00164.95156.06161.11161.11201,661
Mar 3, 2025165.00166.39151.38158.21158.21423,920
Feb 28, 2025171.90171.90160.20163.11163.11315,454
Feb 27, 2025173.50175.99167.36173.16173.16302,006
Feb 25, 2025180.90183.63176.00176.04176.04152,743
Feb 24, 2025175.00181.89172.06179.53179.53348,816
Feb 21, 2025182.50184.94177.00177.78177.78183,596
Feb 20, 2025177.95183.49175.41181.05181.05412,569
Feb 19, 2025169.00182.41168.00175.63175.63686,301
Feb 18, 2025177.00178.95165.99169.98169.98243,079
Feb 17, 2025174.51184.83174.51176.13176.13244,731
Feb 14, 2025192.39194.51178.70180.76180.76255,043
Feb 13, 2025195.05199.45186.66190.09190.09161,834
Feb 12, 2025199.02199.03187.95194.24194.24266,257
Feb 11, 2025211.95212.00192.68196.08196.08417,760
Feb 10, 2025220.00224.69209.05209.62209.62154,766
Feb 7, 2025224.00228.51219.70221.14221.14175,686
Feb 6, 2025239.50245.00221.40224.17224.17671,829
Feb 5, 2025236.80244.00235.75238.09238.09198,708
Feb 4, 2025240.00240.00232.05234.87234.87145,240
Feb 3, 2025232.80236.99228.51230.67230.67151,051
Feb 1, 2025243.00244.99236.22241.39241.39167,152
Jan 31, 2025223.80246.80223.80242.55242.55481,113
Jan 30, 2025228.00231.30224.90226.35226.35134,167
Jan 29, 2025218.00226.50218.00225.60225.60145,876
Jan 28, 2025220.00224.40205.55218.00218.00417,367
Jan 27, 2025230.00230.95216.00220.00220.00271,235
Jan 24, 2025238.50240.95231.00232.30232.30108,875
Jan 23, 2025237.85243.30236.35237.75237.75123,551
Jan 22, 2025243.50244.45232.75238.00238.00194,868
Jan 21, 2025249.20251.70242.35244.60244.60152,975
Jan 20, 2025253.45253.45248.10249.75249.75126,826
Jan 17, 2025249.30255.65247.35253.10253.10204,869
Jan 16, 2025244.00255.00240.25253.00253.00427,811
Jan 15, 2025242.90245.05236.75238.70238.70125,797
Jan 14, 2025241.00248.20232.30241.80241.80505,502
Jan 13, 2025235.15241.00226.00229.75229.75241,865
Jan 10, 2025248.90250.85237.10238.95238.95204,291
Jan 9, 2025253.85256.00246.75248.35248.35154,079
Jan 8, 2025258.90258.90251.20252.90252.90133,568
Jan 7, 2025251.90258.95251.35257.80257.80192,356
Jan 6, 2025269.90270.10244.40250.65250.65366,521
Jan 3, 2025277.95278.70268.00268.90268.90221,902
Jan 2, 2025275.40280.00271.00277.50277.50220,677
Jan 1, 2025273.05280.00270.80275.50275.50416,256
Dec 31, 2024265.20276.80261.00273.05273.05275,389
Dec 30, 2024262.00273.75258.95268.05268.05663,439
Dec 27, 2024253.55262.80248.35260.90260.90439,656
Dec 26, 2024254.25256.45248.25250.00250.00271,578
Dec 24, 2024260.20263.95253.40255.25255.25286,188
Dec 23, 2024264.00266.65251.55258.35258.35385,039
Dec 20, 2024271.75272.25257.55259.05259.05399,757
Dec 19, 2024268.00277.00265.00270.10270.10488,072
Dec 18, 2024280.00287.40273.00273.85273.85569,958
Dec 17, 2024288.40288.90281.00282.45282.45676,216
Dec 16, 2024302.30307.80280.00287.15287.154,375,273
Dec 13, 2024252.95293.90252.05293.90293.909,362,032
Dec 12, 2024251.55251.95244.00244.95244.95117,562
Dec 11, 2024255.40256.90249.80250.85250.85149,151
Dec 10, 2024260.00261.00250.40253.95253.95201,970
Dec 9, 2024264.00265.80258.10259.10259.10136,296
Dec 6, 2024267.70269.50262.40264.90264.90256,147
Dec 5, 2024261.05266.65258.95265.65265.65229,997
Dec 4, 2024262.10263.65256.15260.10260.10162,204
Dec 3, 2024258.40267.00256.80260.85260.85352,722
Dec 2, 2024250.75259.70248.40256.35256.35217,623
Nov 29, 2024253.15254.55247.75250.70250.70126,122
Nov 28, 2024254.00261.40250.00251.70251.70258,415
Nov 27, 2024243.60256.00241.05253.90253.90246,746
Nov 26, 2024240.95247.45240.45245.45245.45207,433
Nov 25, 2024240.95245.00233.35238.85238.85227,121
Nov 22, 2024230.00233.70225.15230.45230.45197,313
Nov 21, 2024236.00236.45227.20227.90227.90180,907
Nov 19, 2024237.00243.50235.10237.55237.55238,427
Nov 18, 2024242.05242.10229.80237.30237.30309,423
Nov 14, 2024228.45260.00226.75240.85240.85793,816
Nov 13, 2024238.00239.70227.20228.25228.25185,497
Nov 12, 2024241.60243.80237.25238.00238.00113,385
Nov 11, 2024247.00247.70238.00239.20239.20247,873
Nov 8, 2024255.95255.95245.20246.65246.65187,578
Nov 7, 2024259.80263.60251.00253.30253.30253,172
Nov 6, 2024258.00260.60252.85258.45258.45260,513
Nov 5, 2024255.00257.60249.00254.55254.55186,401
Nov 4, 2024265.35265.35253.30256.20256.20131,135
Nov 1, 2024258.75264.85257.05262.70262.7082,692
Oct 31, 2024252.60260.65251.00257.85257.85144,989
Oct 30, 2024247.60258.40247.60252.85252.85188,866
Oct 29, 2024247.70250.60242.00246.70246.70159,956
Oct 28, 2024246.15252.65241.45246.30246.30187,809
Oct 25, 2024258.50258.50242.10244.00244.00284,671
Oct 24, 2024256.40258.95250.30256.50256.50179,910
Oct 23, 2024248.20257.00245.65254.90254.90227,534
Oct 22, 2024259.15262.70245.00248.20248.20246,981
Oct 21, 2024268.40270.05255.15257.30257.30227,501
Oct 18, 2024272.00273.45263.70267.30267.30208,614
Oct 17, 2024282.00284.10268.35271.50271.50301,420
Oct 16, 2024283.00289.60282.00282.70282.70195,736
Oct 15, 2024285.90286.45276.00282.40282.40212,284
Oct 14, 2024288.20288.20279.00284.00284.00264,194
Oct 11, 2024296.75304.50284.15287.20287.20732,806
Oct 10, 2024286.00298.95277.00297.05297.051,164,197
Oct 9, 2024277.00286.65275.20278.95278.95207,918
Oct 8, 2024275.00279.00271.05277.05277.05196,754
Oct 7, 2024279.15282.00270.20274.85274.85619,750
Oct 4, 2024285.00291.80275.10281.55281.55548,491
Oct 3, 2024274.05288.95269.30286.00286.001,211,425
Oct 1, 2024271.10282.00262.10279.05279.05654,544
Sep 30, 2024264.00276.80261.95271.10271.101,404,970
Sep 27, 2024255.00261.50247.25255.05255.05307,015
Sep 26, 2024253.40256.00246.30255.05255.05305,313
Sep 25, 2024238.85255.50238.85252.55252.55939,949
Sep 24, 2024239.75242.35237.70238.85238.85132,850
Sep 23, 2024240.00246.20238.15239.70239.70225,209
Sep 20, 2024237.85243.15237.85239.90239.90213,682
Sep 19, 2024249.40251.90233.00235.90235.90463,979
Sep 18, 2024245.55257.00245.25247.40247.40232,783
Sep 17, 2024254.70255.90246.00247.05247.05271,361
Sep 16, 2024261.50262.90253.50254.70254.70249,857
Sep 13, 2024261.05264.60259.25260.20260.20156,530
Sep 12, 2024265.00265.20258.50259.50259.50197,800
Sep 11, 2024262.00265.00260.05262.25262.25176,310
Sep 10, 2024255.90266.05255.85261.65261.65239,794
Sep 9, 2024260.00260.00252.75253.90253.90236,366
Sep 6, 2024264.00266.95259.90260.15260.15223,464
Sep 5, 2024266.00269.45261.00264.45264.45233,521
Sep 4, 2024258.90271.65252.00265.20265.20277,891
Sep 3, 2024264.05267.50261.00261.95261.95175,495
Sep 2, 2024269.90271.75263.00263.85263.85229,475
Aug 30, 2024272.00273.00267.00268.85268.85245,035
Aug 29, 2024275.00275.30267.00269.90269.90178,438
Aug 28, 2024279.05281.25273.00275.00275.00147,265
Aug 27, 2024277.00284.60277.00278.20278.20283,383
Aug 26, 2024276.20278.95274.90276.65276.65151,559
Aug 23, 2024276.65280.00273.85274.55274.55217,829
Aug 22, 2024284.90284.90278.10279.25279.25217,104
Aug 21, 2024271.95293.00271.50283.05283.051,146,971
Aug 20, 2024271.00275.00268.25270.60270.60203,191
Aug 19, 2024271.90277.90269.00269.95269.95246,201
Aug 16, 2024269.60272.30267.60270.05270.05173,694
Aug 14, 2024271.75272.55265.00266.15266.15270,745
Aug 13, 2024276.05285.10269.50271.30271.30261,978
Aug 12, 2024279.10281.95272.75279.30279.30360,940
Aug 9, 2024294.00294.00281.15282.75282.75399,294
Aug 8, 2024284.40302.20278.05288.20288.201,546,038
Aug 7, 2024274.95289.50267.40285.65285.65441,194
Aug 6, 2024280.00280.00263.25265.50265.50413,165
Aug 5, 2024274.95279.95269.10270.85270.85541,140
Aug 2, 2024279.00290.00278.65284.55284.55327,049
Aug 1, 2024292.55296.00282.50285.65285.65351,641
Jul 31, 2024299.80299.80290.70291.35291.35339,459
Jul 30, 2024297.00306.35295.05297.75297.75591,776
Jul 29, 2024300.00300.50290.00291.05291.05346,752
Jul 26, 2024296.40302.40294.10297.50297.50460,781
Jul 25, 2024283.70304.95281.70293.60293.601,546,099
Jul 24, 2024293.95294.00281.10286.70286.702,151,997
Jul 23, 2024275.25278.80255.05267.70267.70562,918
Jul 22, 2024267.05278.85261.25275.20275.20409,744
Jul 19, 2024282.85282.90268.70270.55270.55467,224
Jul 18, 2024280.75288.70276.35282.40282.40494,245
Jul 16, 2024291.95291.95279.30281.25281.25560,929
Jul 15, 2024293.90297.20287.85291.10291.10807,204
Jul 12, 2024302.75306.90289.15291.90291.90908,394
Jul 11, 2024300.05304.50298.75301.50301.50450,130
Jul 10, 2024304.60305.80292.10298.50298.501,004,853
Jul 9, 2024310.00313.45301.10303.40303.40489,585
Jul 8, 2024323.85327.70309.00312.40312.40861,337
Jul 5, 2024300.30330.00299.55320.95320.953,251,397
Jul 4, 2024303.90305.90297.20300.25300.25360,947
Jul 3, 2024304.90312.00300.00301.15301.15564,276
Jul 2, 2024298.00306.90295.00302.10302.10501,504
Jul 1, 2024300.00304.00290.00298.85298.85624,196
Jun 28, 2024294.90301.70292.16297.28297.28399,861
Jun 27, 2024304.95314.50287.00293.31293.311,156,110
Jun 26, 2024305.10308.00300.21304.31304.31518,496
Jun 25, 2024302.30314.00302.30304.35304.35875,312
Jun 24, 2024302.00304.97293.81300.24300.24569,062
Jun 21, 2024316.15318.00298.40301.14301.14994,192
Jun 20, 2024300.35324.80300.35313.72313.721,864,761
Jun 19, 2024308.00309.35292.92300.23300.23944,553
Jun 18, 2024310.00316.70303.10306.94306.941,839,819
Jun 14, 2024279.10304.85278.21300.23300.232,917,783
Jun 13, 2024274.70283.21271.99278.05278.05514,467
Jun 12, 2024278.50282.80272.00273.16273.16433,030
Jun 11, 2024265.00290.00263.74276.77276.772,365,085
Jun 10, 2024264.95269.59260.00264.40264.40528,845
Jun 7, 2024255.25268.00254.40264.75264.75876,416
Jun 6, 2024244.05253.45244.05253.45253.45771,226
Jun 5, 2024240.25244.85234.15241.40241.40678,088
Jun 4, 2024253.95253.95246.45246.45246.45469,541
Jun 3, 2024257.90259.40249.15259.40259.40484,084
May 31, 2024250.00253.70245.10247.05247.05413,082
May 30, 2024256.90259.45246.00247.55247.55365,559
May 29, 2024254.00259.65250.10254.30254.30329,760
May 28, 2024264.30264.80251.50252.80252.80407,615
May 27, 2024271.00272.25261.05261.95261.95472,042
May 24, 2024281.80292.70266.95268.40268.401,623,290
May 23, 2024267.95280.10260.05280.10280.10913,886
May 22, 2024259.80271.20259.30266.80266.80963,732
May 21, 2024259.90262.90253.60258.30258.30264,142
May 17, 2024261.95268.15258.00260.80260.80247,343
May 16, 2024262.60264.75260.00260.65260.65227,362
May 15, 2024263.45273.50259.65261.45261.45610,029
May 14, 2024252.35263.55252.35263.55263.55716,660
May 13, 2024257.00257.00245.10251.00251.00355,571
May 10, 2024253.95260.80245.05256.30256.30414,223
May 9, 2024260.25264.95250.30251.80251.80417,233
May 8, 2024250.85268.20250.85262.60262.60668,236
May 7, 2024268.00271.35253.50255.45255.45703,860
May 6, 2024284.50284.50266.10266.85266.85644,374
May 3, 2024281.90289.60271.00280.10280.101,028,371
May 2, 2024271.75283.45268.00276.80276.80684,457
Apr 30, 2024268.80280.50268.20270.10270.10890,395
Apr 29, 2024279.90281.40265.20267.15267.15463,172
Apr 26, 2024281.90289.15272.00277.55277.55942,004
Apr 25, 2024271.20282.15263.80282.15282.15373,583