BSE - Delayed Quote
INR
Bajel Projects Limited (BAJEL.BO)
160.50
-2.70
(-1.65%)
At close: October 30 at 3:54:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
162.75
163.10
157.30
160.50
160.50
8,094
Oct 29, 2026
160.00
165.55
160.00
163.20
163.20
6,554
Oct 28, 2026
165.80
167.40
160.30
160.90
160.90
12,761
Oct 27, 2026
171.90
175.30
163.30
168.20
168.20
132,679
Oct 26, 2026
151.20
157.30
149.70
156.15
156.15
5,423
Oct 23, 2026
159.20
159.20
145.85
153.75
153.75
32,529
Oct 22, 2026
156.55
160.70
154.20
155.35
155.35
19,867
Oct 21, 2026
165.85
166.80
156.30
157.35
157.35
14,705
Oct 19, 2026
168.65
171.75
164.95
168.50
168.50
28,256
Oct 16, 2026
155.25
169.00
155.20
168.05
168.05
45,797
Oct 15, 2026
159.35
159.80
156.40
157.80
157.80
3,892
Oct 14, 2026
155.05
159.70
155.05
158.60
158.60
5,084
Oct 13, 2026
157.40
157.55
153.00
156.70
156.70
11,988
Oct 12, 2026
164.95
168.00
154.30
156.50
156.50
55,907
Oct 9, 2026
156.30
158.00
154.35
157.55
157.55
7,060
Oct 8, 2026
165.00
165.00
154.35
156.30
156.30
21,403
Oct 7, 2026
163.65
163.70
162.00
162.80
162.80
9,247
Oct 6, 2026
166.50
166.50
163.95
164.60
164.60
7,678
Oct 5, 2026
166.60
166.60
161.75
163.50
163.50
3,741
Oct 1, 2026
162.55
165.05
159.05
163.55
163.55
16,860
Sep 30, 2026
168.70
172.60
163.50
165.55
165.55
17,673
Sep 29, 2026
168.45
171.90
167.30
170.50
170.50
11,846
Sep 28, 2026
170.60
171.50
169.00
169.80
169.80
9,481
Sep 25, 2026
170.60
173.45
170.45
172.70
172.70
6,018
Sep 24, 2026
171.50
172.50
168.55
172.40
172.40
5,273
Sep 23, 2026
172.15
174.70
171.90
174.05
174.05
4,623
Sep 22, 2026
172.50
174.15
172.00
172.70
172.70
4,454
Sep 21, 2026
174.85
174.90
169.05
171.60
171.60
9,726
Sep 18, 2026
172.95
175.50
170.55
171.40
171.40
12,673
Sep 17, 2026
167.00
174.75
167.00
173.50
173.50
11,211
Sep 16, 2026
168.90
171.15
165.10
169.25
169.25
15,259
Sep 15, 2026
179.05
182.35
168.10
168.90
168.90
15,583
Sep 11, 2026
176.85
181.25
175.00
179.80
179.80
14,437
Sep 10, 2026
183.00
184.05
176.90
177.30
177.30
9,277
Sep 9, 2026
185.30
185.30
181.95
183.50
183.50
5,351
Sep 8, 2026
185.30
186.20
182.50
182.95
182.95
9,706
Sep 7, 2026
180.25
188.00
180.25
187.45
187.45
12,797
Sep 4, 2026
185.70
186.95
183.00
183.75
183.75
17,468
Sep 3, 2026
184.50
187.20
183.50
185.70
185.70
7,644
Sep 2, 2026
187.35
187.90
184.10
185.30
185.30
6,755
Sep 1, 2026
193.80
193.80
185.05
186.15
186.15
14,670
Aug 31, 2026
193.00
197.50
185.30
193.45
193.45
70,355
Aug 28, 2026
194.75
197.50
192.45
192.85
192.85
18,155
Aug 27, 2026
188.50
198.15
187.75
194.70
194.70
37,438
Aug 26, 2026
187.50
191.50
187.05
189.45
189.45
8,015
Aug 25, 2026
188.20
190.10
187.80
188.00
188.00
5,612
Aug 24, 2026
191.95
194.35
188.95
191.55
191.55
14,053
Aug 21, 2026
183.45
192.50
181.00
191.60
191.60
55,473
Aug 20, 2026
179.65
185.90
179.65
180.70
180.70
21,923
Aug 19, 2026
182.35
185.55
180.00
180.55
180.55
6,824
Aug 18, 2026
186.75
186.95
183.05
183.95
183.95
9,682
Aug 17, 2026
185.20
187.65
183.90
185.95
185.95
12,039
Aug 14, 2026
194.10
194.10
187.65
188.05
188.05
8,409
Aug 13, 2026
197.00
200.90
193.40
194.10
194.10
51,795
Aug 12, 2026
190.20
197.15
188.20
192.50
192.50
29,209
Aug 11, 2026
192.15
193.90
187.00
188.30
188.30
16,921
Aug 10, 2026
195.25
199.90
189.50
192.20
192.20
77,504
Aug 7, 2026
193.70
196.60
190.05
192.55
192.55
22,069
Aug 6, 2026
186.55
196.90
184.15
194.30
194.30
91,774
Aug 5, 2026
179.00
188.00
178.55
183.85
183.85
19,786
Aug 4, 2026
177.05
180.85
176.95
178.85
178.85
6,139
Aug 3, 2026
178.25
180.10
176.20
176.55
176.55
9,872
Jul 31, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
176.10
178.45
175.05
176.25
176.25
5,046
Jul 30, 2026
180.15
180.15
174.50
176.00
175.40
6,673
Jul 29, 2026
176.20
178.95
175.05
177.35
176.75
4,504
Jul 28, 2026
180.40
180.40
174.60
175.85
175.25
6,856
Jul 27, 2026
178.15
182.10
177.40
177.55
176.94
9,692
Jul 24, 2026
179.00
179.60
176.00
179.30
178.69
10,914
Jul 23, 2026
184.70
184.70
178.20
179.35
178.74
18,290
Jul 22, 2026
177.05
191.00
173.20
185.25
184.62
69,198
Jul 21, 2026
183.95
183.95
176.80
177.10
176.50
11,361
Jul 20, 2026
180.55
180.55
177.15
179.05
178.44
7,016
Jul 17, 2026
178.65
179.75
176.55
177.85
177.24
6,445
Jul 16, 2026
180.65
183.35
179.60
179.95
179.34
12,694
Jul 15, 2026
181.20
185.05
181.20
182.60
181.98
11,619
Jul 14, 2026
192.75
192.75
181.60
182.20
181.58
14,667
Jul 13, 2026
186.50
193.05
186.50
190.65
190.00
20,333
Jul 10, 2026
185.05
191.00
185.05
190.00
189.35
25,544
Jul 9, 2026
188.00
190.60
184.40
186.90
186.26
13,059
Jul 8, 2026
183.00
193.00
182.95
186.55
185.91
28,247
Jul 7, 2026
187.25
187.25
182.20
184.40
183.77
20,254
Jul 6, 2026
189.35
191.00
186.65
187.60
186.96
16,192
Jul 3, 2026
192.65
194.05
190.00
190.30
189.65
8,931
Jul 2, 2026
193.20
193.70
191.00
193.25
192.59
7,891
Jul 1, 2026
195.05
196.95
192.05
192.80
192.14
15,628
Jun 30, 2026
194.00
196.00
192.00
193.25
192.59
6,757
Jun 29, 2026
194.80
195.00
190.50
192.40
191.74
16,914
Jun 25, 2026
203.00
203.05
195.00
196.00
195.33
18,079
Jun 24, 2026
205.85
205.85
200.20
201.60
200.91
22,576
Jun 23, 2026
208.00
211.45
201.30
204.15
203.45
31,941
Jun 22, 2026
206.00
213.00
206.00
207.60
206.89
45,728
Jun 19, 2026
200.15
207.15
196.75
204.05
203.35
33,789
Jun 18, 2026
199.05
200.95
197.10
199.05
198.37
11,019
Jun 17, 2026
200.15
202.85
198.00
199.95
199.27
13,879
Jun 16, 2026
203.15
203.15
196.10
199.15
198.47
17,609
Jun 15, 2026
201.75
203.60
198.80
199.35
198.67
23,293
Jun 12, 2026
193.60
199.05
193.60
198.45
197.77
16,843
Jun 11, 2026
199.00
199.05
193.00
194.55
193.89
15,738
Jun 10, 2026
200.95
205.35
197.85
201.20
200.51
27,657
Jun 9, 2026
190.95
203.45
190.95
199.60
198.92
19,445
Jun 8, 2026
198.00
199.75
190.35
191.95
191.30
23,574
Jun 5, 2026
206.15
206.15
198.50
200.90
200.22
38,913
Jun 4, 2026
204.85
207.30
200.70
203.65
202.96
64,900
Jun 3, 2026
194.35
206.65
191.70
199.95
199.27
83,507
Jun 2, 2026
193.10
195.00
186.60
193.80
193.14
33,295
Jun 1, 2026
195.45
200.30
191.40
193.00
192.34
80,380
May 29, 2026
198.55
215.95
192.25
195.50
194.83
293,217
May 27, 2026
184.00
184.75
180.00
183.80
183.17
14,632
May 26, 2026
182.00
186.50
180.25
183.15
182.53
29,859
May 25, 2026
179.90
183.50
179.90
181.50
180.88
4,394
May 22, 2026
185.20
185.20
180.30
180.50
179.88
4,662
May 21, 2026
177.00
184.50
176.95
181.85
181.23
13,002
May 20, 2026
172.15
176.90
171.30
176.50
175.90
5,096
May 19, 2026
173.00
177.00
172.85
173.65
173.06
8,674
May 18, 2026
173.85
174.50
169.20
172.70
172.11
39,506
May 15, 2026
182.50
182.50
176.00
176.75
176.15
38,812
May 14, 2026
183.95
199.80
180.00
182.65
182.03
414,600
May 13, 2026
167.50
173.15
165.95
171.15
170.57
10,763
May 12, 2026
175.65
175.65
167.00
167.60
167.03
6,116
May 11, 2026
182.00
182.00
174.75
175.40
174.80
15,118
May 8, 2026
185.85
186.60
180.70
181.55
180.93
5,807
May 7, 2026
183.95
185.00
181.85
183.60
182.97
10,048
May 6, 2026
184.30
184.30
177.75
181.75
181.13
18,242
May 5, 2026
186.50
187.90
180.15
180.65
180.03
12,932
May 4, 2026
190.70
190.70
183.85
184.60
183.97
10,433
Apr 30, 2026
187.00
191.50
182.80
188.30
187.66
56,165
Apr 29, 2026
181.05
200.35
178.35
187.60
186.96
105,319
Apr 28, 2026
183.65
184.15
180.30
181.70
181.08
4,433
Apr 27, 2026
178.15
184.20
178.15
182.95
182.33
19,017
Apr 24, 2026
184.70
187.60
179.15
181.60
180.98
22,597
Apr 23, 2026
179.45
187.95
179.45
184.70
184.07
55,364
Apr 22, 2026
179.50
181.65
176.45
180.95
180.33
9,115
Apr 21, 2026
179.10
181.90
178.00
178.40
177.79
8,124
Apr 20, 2026
178.85
183.50
174.80
179.65
179.04
34,748
Apr 17, 2026
178.50
182.00
178.50
179.45
178.84
20,189
Apr 16, 2026
181.70
181.70
173.95
179.10
178.49
29,994
Apr 15, 2026
168.35
177.90
168.35
175.55
174.95
39,303
Apr 13, 2026
166.00
170.75
162.05
168.35
167.78
15,681
Apr 10, 2026
161.00
171.95
161.00
168.50
167.93
17,538
Apr 9, 2026
161.60
165.35
159.65
160.85
160.30
16,738
Apr 8, 2026
159.50
163.15
158.25
161.60
161.05
34,465
Apr 7, 2026
156.40
156.40
151.70
154.15
153.62
11,493
Apr 6, 2026
151.05
154.05
149.10
153.35
152.83
9,560
Apr 2, 2026
148.35
153.25
148.15
152.30
151.78
12,623
Apr 1, 2026
140.30
156.05
140.30
153.85
153.33
26,553
Mar 30, 2026
144.20
147.45
135.80
137.15
136.68
37,482
Mar 27, 2026
152.20
152.20
143.05
144.40
143.91
31,878
Mar 25, 2026
155.65
160.10
152.00
152.55
152.03
36,300
Mar 24, 2026
165.70
165.70
155.30
156.75
156.22
26,458
Mar 23, 2026
159.90
159.90
150.80
155.75
155.22
41,609
Mar 20, 2026
160.35
167.80
159.75
162.90
162.34
36,276
Mar 19, 2026
162.90
166.15
159.45
161.20
160.65
47,586
Mar 18, 2026
171.90
175.05
164.70
167.95
167.38
211,833
Mar 17, 2026
174.00
182.35
168.60
175.35
174.75
1,684,426
Mar 16, 2026
149.10
167.90
149.00
167.90
167.33
974,426
Mar 13, 2026
146.40
146.40
138.00
139.95
139.47
10,701
Mar 12, 2026
140.05
151.00
140.05
145.30
144.80
3,711
Mar 11, 2026
140.05
151.30
140.05
148.75
148.24
7,186
Mar 10, 2026
146.30
150.60
145.00
145.95
145.45
32,950
Mar 9, 2026
145.45
148.50
138.50
147.60
147.10
9,316
Mar 6, 2026
147.10
148.90
145.05
145.55
145.05
4,249
Mar 5, 2026
147.70
152.10
146.00
147.05
146.55
9,696
Mar 4, 2026
154.20
154.20
147.05
147.50
147.00
3,951
Mar 2, 2026
150.05
159.20
150.05
154.20
153.67
4,958
Feb 27, 2026
159.80
163.25
158.10
161.65
161.10
3,592
Feb 26, 2026
161.70
164.15
159.25
160.65
160.10
4,047
Feb 25, 2026
160.30
162.70
158.70
161.50
160.95
2,126
Feb 24, 2026
160.80
161.00
156.00
160.65
160.10
4,400
Feb 23, 2026
162.80
163.45
159.30
160.40
159.85
4,241
Feb 20, 2026
162.05
165.80
161.25
163.75
163.19
2,324
Feb 19, 2026
165.95
166.10
162.10
164.45
163.89
4,503
Feb 18, 2026
165.45
167.60
162.25
165.95
165.38
22,720
Feb 17, 2026
158.65
169.20
158.65
165.90
165.33
7,242
Feb 16, 2026
161.40
161.40
157.55
159.45
158.91
5,191
Feb 13, 2026
157.10
163.25
155.50
162.10
161.55
9,725
Feb 12, 2026
164.30
165.00
158.60
159.50
158.96
6,540
Feb 11, 2026
169.30
169.95
163.15
164.55
163.99
8,926
Feb 10, 2026
166.85
171.00
162.50
169.25
168.67
28,311
Feb 9, 2026
165.55
173.65
165.55
170.55
169.97
20,585
Feb 6, 2026
169.00
169.15
159.00
162.00
161.45
16,194
Feb 5, 2026
167.00
175.40
163.00
170.00
169.42
26,502
Feb 4, 2026
164.00
166.75
160.30
166.20
165.63
4,862
Feb 3, 2026
156.50
161.95
156.50
160.85
160.30
11,273
Feb 2, 2026
146.25
157.35
146.25
156.40
155.87
3,508
Jan 30, 2026
152.65
155.00
151.10
154.95
154.42
2,588
Jan 29, 2026
160.05
160.15
152.90
153.70
153.18
4,554
Jan 28, 2026
151.65
163.20
151.65
161.65
161.10
10,054
Jan 27, 2026
145.80
153.35
142.75
151.75
151.23
8,253
Jan 23, 2026
150.05
152.00
145.00
147.90
147.40
6,407
Jan 22, 2026
146.40
150.65
146.40
149.80
149.29
9,078
Jan 21, 2026
150.70
153.15
146.00
146.30
145.80
7,789
Jan 20, 2026
159.20
159.20
148.50
150.10
149.59
13,896
Jan 19, 2026
160.80
163.95
157.65
159.15
158.61
4,974
Jan 16, 2026
167.05
167.25
164.05
164.50
163.94
3,774
Jan 14, 2026
167.10
168.85
166.40
166.70
166.13
3,559
Jan 13, 2026
169.80
170.25
166.80
167.00
166.43
9,651
Jan 12, 2026
166.80
170.25
163.55
167.45
166.88
5,988
Jan 9, 2026
176.15
176.25
168.15
170.00
169.42
6,605
Jan 8, 2026
177.50
177.65
173.00
176.20
175.60
4,178
Jan 7, 2026
175.20
179.35
175.00
177.45
176.85
6,086
Jan 6, 2026
170.25
181.00
170.25
175.10
174.50
8,379
Jan 5, 2026
174.05
175.70
171.45
173.60
173.01
5,006
Jan 2, 2026
172.60
175.20
172.50
173.80
173.21
8,700
Jan 1, 2026
173.20
174.60
171.00
172.40
171.81
3,082
Dec 31, 2025
172.45
176.15
172.45
173.45
172.86
4,624
Dec 30, 2025
175.25
175.25
170.60
171.55
170.97
8,669
Dec 29, 2025
180.15
182.30
174.00
175.10
174.50
17,759
Dec 26, 2025
178.95
194.40
175.30
177.45
176.85
405,496
Dec 24, 2025
177.60
179.15
174.50
175.80
175.20
6,726
Dec 23, 2025
171.70
177.55
171.20
176.60
176.00
13,071
Dec 22, 2025
167.90
173.25
167.90
171.65
171.06
9,114
Dec 19, 2025
166.50
168.30
165.10
167.85
167.28
2,575
Dec 18, 2025
166.70
167.65
164.50
166.20
165.63
2,548
Dec 17, 2025
184.45
184.45
163.60
166.65
166.08
6,896
Dec 16, 2025
167.30
167.60
165.50
166.45
165.88
6,299
Dec 15, 2025
166.30
168.90
164.30
167.25
166.68
3,598
Dec 12, 2025
163.40
167.50
163.40
166.85
166.28
7,492
Dec 11, 2025
166.00
166.70
164.15
165.05
164.49
5,819
Dec 10, 2025
168.00
169.85
165.05
165.95
165.38
4,830
Dec 9, 2025
167.35
171.55
164.50
167.95
167.38
23,757
Dec 8, 2025
170.80
172.50
166.80
169.55
168.97
6,522
Dec 5, 2025
172.05
174.40
171.50
172.50
171.91
3,307
Dec 4, 2025
173.90
174.70
171.30
172.00
171.41
4,293
Dec 3, 2025
177.05
178.95
173.85
173.90
173.31
3,246
Dec 2, 2025
175.40
180.00
175.40
179.25
178.64
4,429
Dec 1, 2025
177.75
180.80
177.15
179.85
179.24
3,593
Nov 28, 2025
178.00
179.30
177.00
177.75
177.14
2,980
Nov 27, 2025
177.20
179.20
177.05
177.70
177.09
8,080
Nov 26, 2025
175.35
182.25
175.35
177.25
176.65
4,807
Nov 25, 2025
176.50
179.95
176.00
178.40
177.79
5,248
Nov 24, 2025
179.00
179.20
174.05
176.45
175.85
4,346
Nov 21, 2025
182.00
183.65
178.00
180.55
179.93
5,685
Nov 20, 2025
184.50
185.30
180.15
180.90
180.28
6,901
Nov 19, 2025
181.00
184.45
178.80
183.70
183.07
10,189
Nov 18, 2025
187.55
188.55
180.15
181.45
180.83
16,771
Nov 17, 2025
193.10
193.95
186.05
187.55
186.91
24,453
Nov 14, 2025
192.60
194.95
190.40
191.10
190.45
6,355
Nov 13, 2025
187.05
196.65
187.05
192.60
191.94
16,834
Nov 12, 2025
183.90
189.90
183.90
186.80
186.16
10,221
Nov 11, 2025
183.15
185.00
181.25
183.05
182.43
17,035
Nov 10, 2025
188.20
189.50
182.50
184.35
183.72
9,639
Nov 7, 2025
185.00
189.50
180.50
187.25
186.61
9,511
Nov 6, 2025
186.00
190.05
182.80
188.00
187.36
5,307
Nov 4, 2025
187.35
191.05
184.55
185.75
185.12
19,041
Nov 3, 2025
191.00
192.40
188.00
188.65
188.01
7,929
Oct 31, 2025
192.00
196.40
190.60
191.15
190.50
9,318
Oct 30, 2025
191.00
193.70
190.80
192.00
191.35
7,090
