Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 377.70
-11.05 (-2.84%)
At close: Feb 12, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 379.00 | 388.80 | 370.00 | 381.95 | 381.95 | 1.13% | 32,079 |
| Feb 12, 2026 | 390.65 | 395.50 | 371.70 | 377.70 | 377.70 | -2.84% | 40,618 |
| Feb 11, 2026 | 378.05 | 389.70 | 376.65 | 388.75 | 388.75 | 1.41% | 35,550 |
| Feb 10, 2026 | 380.45 | 388.55 | 379.00 | 383.35 | 383.35 | 0.82% | 40,335 |
| Feb 9, 2026 | 365.00 | 381.95 | 364.70 | 380.25 | 380.25 | 5.82% | 48,632 |
| Feb 6, 2026 | 365.00 | 366.70 | 349.00 | 359.35 | 359.35 | -1.20% | 21,715 |
| Feb 5, 2026 | 357.00 | 368.75 | 353.00 | 363.70 | 363.70 | 1.83% | 63,908 |
| Feb 4, 2026 | 356.90 | 360.40 | 346.10 | 357.15 | 357.15 | 0.25% | 58,622 |
| Feb 3, 2026 | 366.15 | 370.00 | 347.20 | 356.25 | 356.25 | 2.36% | 140,426 |
| Feb 2, 2026 | 312.00 | 351.60 | 308.65 | 348.05 | 348.05 | 10.69% | 228,472 |
| Feb 1, 2026 | 339.05 | 339.05 | 308.00 | 314.45 | 314.45 | -7.27% | 74,749 |
| Jan 30, 2026 | 317.55 | 342.45 | 317.55 | 339.10 | 339.10 | 4.87% | 147,464 |
| Jan 29, 2026 | 327.45 | 327.45 | 318.25 | 323.35 | 323.35 | 0.33% | 114,431 |
| Jan 28, 2026 | 317.45 | 325.50 | 312.85 | 322.30 | 322.30 | 1.45% | 171,350 |
| Jan 27, 2026 | 299.00 | 321.00 | 299.00 | 317.70 | 317.70 | 3.67% | 374,271 |
| Jan 23, 2026 | 303.60 | 320.00 | 296.00 | 306.45 | 306.45 | 3.16% | 1,534,376 |
| Jan 22, 2026 | 270.15 | 297.05 | 263.30 | 297.05 | 297.05 | 20.00% | 1,628,398 |
| Jan 21, 2026 | 259.15 | 263.70 | 242.80 | 247.55 | 247.55 | -5.46% | 39,916 |
| Jan 20, 2026 | 274.00 | 275.25 | 258.50 | 261.85 | 261.85 | -5.40% | 27,751 |
| Jan 19, 2026 | 280.55 | 284.50 | 275.80 | 276.80 | 276.80 | -1.35% | 35,043 |
| Jan 16, 2026 | 285.10 | 285.10 | 278.25 | 280.60 | 280.60 | -0.51% | 9,581 |
| Jan 14, 2026 | 283.30 | 283.30 | 280.15 | 282.05 | 282.05 | -0.49% | 10,609 |
| Jan 13, 2026 | 277.70 | 286.05 | 277.70 | 283.45 | 283.45 | 2.11% | 39,323 |
| Jan 12, 2026 | 274.20 | 280.75 | 272.70 | 277.60 | 277.60 | -0.38% | 13,658 |
| Jan 9, 2026 | 282.10 | 283.40 | 275.20 | 278.65 | 278.65 | -1.19% | 18,705 |
| Jan 8, 2026 | 280.90 | 288.35 | 279.75 | 282.00 | 282.00 | 0.41% | 17,999 |
| Jan 7, 2026 | 275.90 | 281.90 | 275.90 | 280.85 | 280.85 | 1.83% | 34,781 |
| Jan 6, 2026 | 284.95 | 284.95 | 274.10 | 275.80 | 275.80 | -1.45% | 11,479 |
| Jan 5, 2026 | 265.75 | 283.65 | 265.75 | 279.85 | 279.85 | 4.54% | 60,916 |
| Jan 2, 2026 | 266.40 | 269.90 | 264.05 | 267.70 | 267.70 | 0.53% | 18,466 |
| Jan 1, 2026 | 256.95 | 267.30 | 254.10 | 266.30 | 266.30 | 4.00% | 25,581 |
| Dec 31, 2025 | 257.05 | 260.90 | 255.00 | 256.05 | 256.05 | 0.20% | 17,166 |
| Dec 30, 2025 | 257.70 | 259.45 | 255.00 | 255.55 | 255.55 | -1.26% | 18,456 |
| Dec 29, 2025 | 260.00 | 266.60 | 258.30 | 258.80 | 258.80 | -1.32% | 15,289 |
| Dec 26, 2025 | 265.00 | 267.70 | 260.80 | 262.25 | 262.25 | -1.50% | 12,760 |
| Dec 24, 2025 | 265.10 | 270.00 | 264.20 | 266.25 | 266.25 | 0.43% | 15,581 |
| Dec 23, 2025 | 260.05 | 266.00 | 260.05 | 265.10 | 265.10 | 0.63% | 7,102 |
| Dec 22, 2025 | 255.00 | 270.00 | 254.15 | 263.45 | 263.45 | 3.88% | 43,531 |
| Dec 19, 2025 | 249.00 | 255.35 | 249.00 | 253.60 | 253.60 | 1.87% | 10,660 |
| Dec 18, 2025 | 252.70 | 252.70 | 248.30 | 248.95 | 248.95 | -1.46% | 13,912 |
| Dec 17, 2025 | 254.10 | 254.95 | 251.80 | 252.65 | 252.65 | -0.94% | 10,135 |
| Dec 16, 2025 | 257.15 | 259.55 | 254.05 | 255.05 | 255.05 | -0.82% | 7,165 |
| Dec 15, 2025 | 253.60 | 258.95 | 251.85 | 257.15 | 257.15 | 1.40% | 7,959 |
| Dec 12, 2025 | 256.45 | 258.60 | 252.00 | 253.60 | 253.60 | -1.13% | 8,266 |
| Dec 11, 2025 | 254.95 | 258.20 | 246.80 | 256.50 | 256.50 | 0.61% | 23,682 |
| Dec 10, 2025 | 258.10 | 265.90 | 254.00 | 254.95 | 254.95 | -1.20% | 8,942 |
| Dec 9, 2025 | 257.45 | 263.15 | 251.00 | 258.05 | 258.05 | 0.02% | 18,815 |
| Dec 8, 2025 | 269.85 | 270.20 | 256.85 | 258.00 | 258.00 | -4.04% | 12,695 |
| Dec 5, 2025 | 268.80 | 275.00 | 268.00 | 268.85 | 268.85 | -1.36% | 18,374 |
| Dec 4, 2025 | 269.00 | 275.75 | 269.00 | 272.55 | 272.55 | -0.51% | 15,906 |