Bajel Projects Ltd
NSE :BAJEL BSE :544042 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold BAJEL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
BAJEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 May 2024 | 260.65 | 262.60 | 264.75 | 260.00 | 227362 | -0.31% |
| 15 May 2024 | 261.45 | 263.45 | 273.50 | 259.65 | 610029 | -0.80% |
| 14 May 2024 | 263.55 | 252.35 | 263.55 | 252.35 | 716660 | 5.00% |
| 13 May 2024 | 251.00 | 257.00 | 257.00 | 245.10 | 355571 | -2.07% |
| 10 May 2024 | 256.30 | 253.95 | 260.80 | 245.05 | 414223 | 1.79% |
| 09 May 2024 | 251.80 | 260.25 | 264.95 | 250.30 | 417233 | -4.11% |
| 08 May 2024 | 262.60 | 250.85 | 268.20 | 250.85 | 668236 | 2.80% |
| 07 May 2024 | 255.45 | 268.00 | 271.35 | 253.50 | 703860 | -4.27% |
| 06 May 2024 | 266.85 | 284.50 | 284.50 | 266.10 | 644374 | -4.73% |
| 03 May 2024 | 280.10 | 281.90 | 289.60 | 271.00 | 1028371 | 1.19% |
| 02 May 2024 | 276.80 | 271.75 | 283.45 | 268.00 | 684457 | 2.48% |
| 30 Apr 2024 | 270.10 | 268.80 | 280.50 | 268.20 | 890395 | 1.10% |
| 29 Apr 2024 | 267.15 | 279.90 | 281.40 | 265.20 | 463172 | -3.75% |
| 26 Apr 2024 | 277.55 | 281.90 | 289.15 | 272.00 | 942004 | -1.63% |
| 25 Apr 2024 | 282.15 | 271.20 | 282.15 | 263.80 | 373583 | 4.99% |
| 24 Apr 2024 | 268.75 | 260.00 | 277.70 | 260.00 | 973813 | -0.63% |
| 23 Apr 2024 | 270.45 | 296.00 | 296.00 | 270.45 | 2156486 | -4.99% |
| 22 Apr 2024 | 284.65 | 276.90 | 284.65 | 265.55 | 3017125 | 9.99% |
| 19 Apr 2024 | 258.80 | 230.05 | 258.80 | 230.00 | 5451354 | 9.99% |
| 18 Apr 2024 | 235.30 | 219.10 | 236.80 | 219.10 | 3116703 | 9.29% |
| 16 Apr 2024 | 215.30 | 209.05 | 223.75 | 209.00 | 853005 | 1.80% |
| 15 Apr 2024 | 211.50 | 215.25 | 218.70 | 209.00 | 628960 | -4.51% |
| 12 Apr 2024 | 221.50 | 219.95 | 231.40 | 216.45 | 711540 | 0.66% |
| 10 Apr 2024 | 220.05 | 217.10 | 226.20 | 215.05 | 583545 | 1.66% |
| 09 Apr 2024 | 216.45 | 224.95 | 225.00 | 215.60 | 468257 | -3.00% |
| 08 Apr 2024 | 223.15 | 229.00 | 234.70 | 220.30 | 894221 | -1.48% |
| 05 Apr 2024 | 226.50 | 214.55 | 229.00 | 210.65 | 1480126 | 6.04% |
| 04 Apr 2024 | 213.60 | 216.50 | 218.15 | 212.50 | 249561 | -0.63% |
| 03 Apr 2024 | 214.95 | 213.50 | 222.00 | 209.25 | 588611 | 0.82% |
| 02 Apr 2024 | 213.20 | 217.05 | 219.80 | 212.00 | 299526 | -2.16% |
| 01 Apr 2024 | 217.90 | 220.00 | 224.50 | 215.50 | 387467 | 1.25% |
| 28 Mar 2024 | 215.20 | 217.90 | 223.20 | 214.00 | 345839 | 0.96% |
| 27 Mar 2024 | 213.15 | 220.85 | 225.45 | 211.00 | 850227 | -0.86% |
| 26 Mar 2024 | 215.00 | 208.00 | 215.00 | 208.00 | 195210 | 4.98% |
| 22 Mar 2024 | 204.80 | 194.00 | 204.80 | 191.40 | 501532 | 5.00% |
| 21 Mar 2024 | 195.05 | 188.00 | 195.20 | 188.00 | 549401 | 4.89% |
| 20 Mar 2024 | 185.95 | 184.85 | 188.95 | 178.60 | 329865 | 1.14% |
| 19 Mar 2024 | 183.85 | 189.00 | 190.60 | 183.00 | 215969 | -2.98% |
| 18 Mar 2024 | 189.50 | 194.00 | 196.00 | 186.85 | 300542 | -1.71% |
| 15 Mar 2024 | 192.80 | 191.10 | 195.00 | 184.80 | 510039 | 1.07% |
| 14 Mar 2024 | 190.75 | 175.55 | 190.75 | 175.00 | 625691 | 4.98% |
| 13 Mar 2024 | 181.70 | 187.90 | 191.20 | 181.70 | 1155300 | -4.99% |
| 12 Mar 2024 | 191.25 | 201.00 | 202.60 | 191.25 | 572759 | -4.99% |
| 11 Mar 2024 | 201.30 | 202.15 | 209.80 | 193.00 | 665138 | 0.30% |
| 07 Mar 2024 | 200.70 | 200.90 | 205.10 | 194.00 | 850335 | -0.10% |
| 06 Mar 2024 | 200.90 | 210.90 | 210.90 | 200.35 | 873123 | -4.74% |
| 05 Mar 2024 | 210.90 | 221.65 | 222.95 | 210.55 | 714910 | -4.83% |
| 04 Mar 2024 | 221.60 | 232.45 | 234.00 | 220.70 | 373774 | -2.98% |
| 02 Mar 2024 | 228.40 | 219.50 | 229.05 | 219.00 | 246485 | 4.70% |
| 01 Mar 2024 | 218.15 | 220.00 | 224.20 | 217.30 | 370646 | 0.41% |
| 29 Feb 2024 | 217.25 | 217.65 | 222.20 | 211.00 | 622430 | -1.23% |
| 28 Feb 2024 | 219.95 | 231.95 | 231.95 | 219.40 | 925465 | -4.76% |
| 27 Feb 2024 | 230.95 | 230.00 | 235.60 | 226.00 | 659534 | 0.20% |
| 26 Feb 2024 | 230.50 | 239.00 | 241.80 | 228.00 | 708114 | -1.64% |
| 23 Feb 2024 | 234.35 | 225.10 | 234.35 | 221.45 | 1033625 | 5.00% |
| 22 Feb 2024 | 223.20 | 220.00 | 228.50 | 213.55 | 570985 | 1.04% |
| 21 Feb 2024 | 220.90 | 225.50 | 226.85 | 216.00 | 511003 | -2.04% |
| 20 Feb 2024 | 225.50 | 225.00 | 232.90 | 224.00 | 455591 | -1.40% |
| 19 Feb 2024 | 228.70 | 230.15 | 238.00 | 225.20 | 855527 | -0.15% |
| 16 Feb 2024 | 229.05 | 242.00 | 248.35 | 226.75 | 2641557 | -3.17% |
| 15 Feb 2024 | 236.55 | 229.10 | 236.55 | 229.00 | 903561 | 4.99% |
| 14 Feb 2024 | 225.30 | 209.10 | 225.30 | 209.10 | 471811 | 4.99% |
| 13 Feb 2024 | 214.60 | 224.00 | 227.70 | 212.70 | 1197308 | -4.15% |
| 12 Feb 2024 | 223.90 | 227.00 | 232.65 | 211.25 | 2302170 | 0.70% |
| 09 Feb 2024 | 222.35 | 214.00 | 222.85 | 201.65 | 1386985 | 4.76% |
| 08 Feb 2024 | 212.25 | 216.90 | 222.00 | 209.00 | 608659 | -1.55% |
| 07 Feb 2024 | 215.60 | 224.65 | 228.95 | 212.60 | 892084 | -1.75% |
| 06 Feb 2024 | 219.45 | 229.00 | 236.10 | 217.25 | 2269047 | -2.42% |
| 05 Feb 2024 | 224.90 | 218.20 | 226.25 | 211.00 | 2822537 | 9.33% |
| 02 Feb 2024 | 205.70 | 188.95 | 205.70 | 188.80 | 2710396 | 10.00% |
| 01 Feb 2024 | 187.00 | 183.45 | 190.20 | 179.35 | 1054477 | 2.61% |
| 31 Jan 2024 | 182.25 | 174.50 | 183.90 | 170.00 | 905885 | 4.95% |
| 30 Jan 2024 | 173.65 | 180.90 | 181.80 | 171.60 | 740944 | -3.47% |
| 29 Jan 2024 | 179.90 | 180.95 | 184.20 | 178.60 | 611206 | 0.19% |
| 25 Jan 2024 | 179.55 | 183.30 | 185.00 | 178.50 | 760975 | -2.13% |
| 24 Jan 2024 | 183.45 | 177.80 | 184.25 | 173.65 | 978234 | 3.56% |
| 23 Jan 2024 | 177.15 | 189.00 | 194.70 | 175.00 | 1656166 | -5.34% |
| 20 Jan 2024 | 187.15 | 190.35 | 196.45 | 183.30 | 2129293 | -0.24% |
| 19 Jan 2024 | 187.60 | 179.45 | 188.50 | 177.50 | 3537307 | 6.89% |
| 18 Jan 2024 | 175.50 | 165.30 | 177.00 | 158.20 | 3295377 | 7.73% |
| 17 Jan 2024 | 162.90 | 159.85 | 168.00 | 158.05 | 1746146 | 0.15% |
| 16 Jan 2024 | 162.65 | 166.60 | 172.00 | 157.00 | 2869295 | -1.39% |
| 15 Jan 2024 | 164.95 | 156.95 | 169.40 | 155.00 | 4161637 | 7.39% |
| 12 Jan 2024 | 153.60 | 156.00 | 156.00 | 147.30 | 4822350 | 6.19% |
| 11 Jan 2024 | 144.65 | 146.80 | 151.15 | 141.25 | 2477603 | 0.98% |
| 10 Jan 2024 | 143.25 | 156.35 | 159.00 | 137.65 | 6768472 | -7.91% |
| 09 Jan 2024 | 155.55 | 161.00 | 170.50 | 148.35 | 7930800 | -0.16% |
| 08 Jan 2024 | 155.80 | 144.40 | 155.80 | 141.00 | 5639239 | 19.98% |
| 05 Jan 2024 | 129.85 | 119.45 | 134.00 | 117.15 | 5490820 | 12.77% |
| 04 Jan 2024 | 115.15 | 116.20 | 127.50 | 113.15 | 4521019 | 5.26% |
| 03 Jan 2024 | 109.40 | 115.00 | 121.70 | 108.25 | 3810060 | -12.65% |
| 02 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 165108 | -4.97% |
| 01 Jan 2024 | 131.80 | 126.20 | 139.40 | 126.20 | 2346959 | -0.75% |
| 29 Dec 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 52368 | -4.97% |
| 28 Dec 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 15424 | -5.00% |
| 27 Dec 2023 | 147.10 | 147.10 | 147.10 | 147.10 | 14010 | -4.97% |
| 26 Dec 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 6984 | -5.00% |
| 22 Dec 2023 | 162.95 | 162.95 | 162.95 | 162.95 | 11500 | -4.99% |
| 21 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 5657 | -4.99% |
| 20 Dec 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 7628 | -5.00% |
