Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 525.75
-21.85 (-3.99%)
At close: May 13, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 535.20 | 559.35 | 534.50 | 547.60 | 547.60 | 1.15% | 75,123 |
| May 11, 2026 | 554.90 | 560.65 | 517.55 | 541.40 | 541.40 | -0.86% | 115,048 |
| May 8, 2026 | 513.45 | 549.00 | 512.05 | 546.10 | 546.10 | 4.71% | 75,287 |
| May 7, 2026 | 494.45 | 538.95 | 491.15 | 521.55 | 521.55 | 6.36% | 213,531 |
| May 6, 2026 | 497.45 | 497.45 | 475.50 | 490.35 | 490.35 | 0.35% | 62,896 |
| May 5, 2026 | 460.40 | 491.15 | 459.00 | 488.65 | 488.65 | 5.93% | 79,009 |
| May 4, 2026 | 452.75 | 471.85 | 452.55 | 461.30 | 461.30 | 2.39% | 30,110 |
| Apr 30, 2026 | 459.35 | 468.00 | 448.45 | 450.55 | 450.55 | -2.31% | 44,406 |
| Apr 29, 2026 | 468.55 | 476.15 | 458.55 | 461.20 | 461.20 | -1.43% | 36,640 |
| Apr 28, 2026 | 446.30 | 471.10 | 442.90 | 467.90 | 467.90 | 4.31% | 59,764 |
| Apr 27, 2026 | 457.85 | 460.00 | 447.00 | 448.55 | 448.55 | -1.03% | 43,426 |
| Apr 24, 2026 | 466.50 | 469.05 | 450.15 | 453.20 | 453.20 | -2.43% | 44,341 |
| Apr 23, 2026 | 470.00 | 474.55 | 461.60 | 464.50 | 464.50 | -1.04% | 21,166 |
| Apr 22, 2026 | 459.00 | 479.40 | 459.00 | 469.40 | 469.40 | 2.28% | 88,553 |
| Apr 21, 2026 | 472.55 | 472.60 | 453.00 | 458.95 | 458.95 | -3.24% | 99,946 |
| Apr 20, 2026 | 479.00 | 497.05 | 468.50 | 474.30 | 474.30 | 0.82% | 291,483 |
| Apr 17, 2026 | 439.90 | 495.20 | 429.45 | 470.45 | 470.45 | 9.80% | 795,167 |
| Apr 16, 2026 | 443.60 | 445.00 | 426.10 | 428.45 | 428.45 | -3.18% | 61,928 |
| Apr 15, 2026 | 426.00 | 447.50 | 426.00 | 442.50 | 442.50 | 5.22% | 53,616 |
| Apr 13, 2026 | 424.85 | 434.90 | 418.95 | 420.55 | 420.55 | -2.73% | 57,623 |
| Apr 10, 2026 | 399.00 | 445.45 | 392.05 | 432.35 | 432.35 | 10.07% | 115,693 |
| Apr 9, 2026 | 398.80 | 401.65 | 390.30 | 392.80 | 392.80 | 1.09% | 23,868 |
| Apr 8, 2026 | 391.25 | 403.75 | 385.10 | 388.55 | 388.55 | -0.04% | 47,958 |
| Apr 7, 2026 | 380.00 | 391.60 | 375.30 | 388.70 | 388.70 | 1.41% | 52,294 |
| Apr 6, 2026 | 365.35 | 388.15 | 357.70 | 383.30 | 383.30 | 6.43% | 48,837 |
| Apr 2, 2026 | 359.40 | 364.65 | 348.05 | 360.15 | 360.15 | -0.54% | 23,299 |
| Apr 1, 2026 | 350.10 | 367.15 | 350.00 | 362.10 | 362.10 | 4.35% | 21,610 |
| Mar 30, 2026 | 352.95 | 359.55 | 343.65 | 347.00 | 347.00 | -0.86% | 29,760 |
| Mar 27, 2026 | 359.15 | 364.40 | 348.00 | 350.00 | 350.00 | -2.83% | 144,236 |
| Mar 25, 2026 | 362.90 | 371.15 | 357.30 | 360.20 | 360.20 | -0.28% | 34,651 |
| Mar 24, 2026 | 351.65 | 364.95 | 351.65 | 361.20 | 361.20 | 2.89% | 15,193 |
| Mar 23, 2026 | 365.05 | 365.05 | 344.50 | 351.05 | 351.05 | -4.27% | 33,569 |
| Mar 20, 2026 | 343.60 | 369.50 | 343.60 | 366.70 | 366.70 | 6.75% | 19,827 |
| Mar 19, 2026 | 343.50 | 352.30 | 339.75 | 343.50 | 343.50 | -2.58% | 19,355 |
| Mar 18, 2026 | 345.05 | 358.20 | 343.30 | 352.60 | 352.60 | 2.69% | 27,294 |
| Mar 17, 2026 | 330.50 | 351.10 | 330.50 | 343.35 | 343.35 | 3.92% | 26,770 |
| Mar 16, 2026 | 320.85 | 336.85 | 320.15 | 330.40 | 330.40 | -1.09% | 26,699 |
| Mar 13, 2026 | 353.15 | 355.00 | 332.70 | 334.05 | 334.05 | -5.42% | 41,741 |
| Mar 12, 2026 | 355.00 | 358.50 | 345.25 | 353.20 | 353.20 | -1.27% | 24,257 |
| Mar 11, 2026 | 375.10 | 381.00 | 355.30 | 357.75 | 357.75 | -4.43% | 17,517 |
| Mar 10, 2026 | 373.00 | 377.50 | 370.30 | 374.35 | 374.35 | 0.55% | 17,989 |
| Mar 9, 2026 | 369.00 | 375.80 | 354.90 | 372.30 | 372.30 | 0.13% | 27,787 |
| Mar 6, 2026 | 369.45 | 373.50 | 364.25 | 371.80 | 371.80 | 0.43% | 10,894 |
| Mar 5, 2026 | 364.00 | 375.30 | 361.90 | 370.20 | 370.20 | 2.73% | 14,508 |
| Mar 4, 2026 | 365.05 | 384.00 | 356.25 | 360.35 | 360.35 | -5.02% | 103,496 |
| Mar 2, 2026 | 336.20 | 392.10 | 336.20 | 379.40 | 379.40 | -3.96% | 27,337 |
| Feb 27, 2026 | 401.85 | 401.85 | 389.00 | 395.05 | 395.05 | -1.91% | 15,558 |
| Feb 26, 2026 | 396.70 | 403.85 | 394.55 | 402.75 | 402.75 | 1.54% | 19,632 |
| Feb 25, 2026 | 400.50 | 408.65 | 394.00 | 396.65 | 396.65 | -1.61% | 39,516 |
| Feb 24, 2026 | 395.00 | 407.30 | 391.40 | 403.15 | 403.15 | 1.03% | 50,936 |