Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 396.75
-19.65 (-4.72%)
At close: Oct 23, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 411.75 | 418.05 | 389.65 | 396.75 | 396.75 | -4.72% | 39,249 |
| Oct 22, 2026 | 425.40 | 427.05 | 413.00 | 416.40 | 416.40 | -2.14% | 50,385 |
| Oct 21, 2026 | 444.80 | 447.80 | 423.70 | 425.50 | 425.50 | -4.72% | 48,157 |
| Oct 19, 2026 | 466.40 | 467.10 | 441.50 | 446.60 | 446.60 | -5.47% | 55,692 |
| Oct 16, 2026 | 472.60 | 478.40 | 462.40 | 472.45 | 472.45 | 0.96% | 57,017 |
| Oct 15, 2026 | 526.75 | 540.25 | 461.75 | 467.95 | 467.95 | -9.84% | 404,249 |
| Oct 14, 2026 | 500.95 | 523.00 | 500.00 | 519.05 | 519.05 | 2.12% | 28,221 |
| Oct 13, 2026 | 495.50 | 509.75 | 487.65 | 508.25 | 508.25 | 3.18% | 22,512 |
| Oct 12, 2026 | 505.40 | 506.65 | 488.75 | 492.60 | 492.60 | -2.90% | 17,922 |
| Oct 9, 2026 | 493.95 | 508.40 | 491.40 | 507.30 | 507.30 | 3.85% | 20,275 |
| Oct 8, 2026 | 483.30 | 510.00 | 480.35 | 488.50 | 488.50 | 1.12% | 51,222 |
| Oct 7, 2026 | 487.65 | 491.65 | 481.00 | 483.10 | 483.10 | -2.13% | 11,747 |
| Oct 6, 2026 | 480.35 | 497.65 | 480.35 | 493.60 | 493.60 | 2.73% | 30,686 |
| Oct 5, 2026 | 504.45 | 504.45 | 479.00 | 480.50 | 480.50 | -3.32% | 11,283 |
| Oct 1, 2026 | 497.80 | 501.95 | 487.50 | 497.00 | 497.00 | 0.33% | 12,700 |
| Sep 30, 2026 | 494.70 | 503.30 | 493.70 | 495.35 | 495.35 | 0.13% | 14,705 |
| Sep 29, 2026 | 482.80 | 499.80 | 474.70 | 494.70 | 494.70 | 3.03% | 35,620 |
| Sep 28, 2026 | 500.05 | 500.10 | 478.60 | 480.15 | 480.15 | -3.79% | 404,245 |
| Sep 25, 2026 | 497.85 | 506.20 | 492.50 | 499.05 | 499.05 | -0.67% | 19,648 |
| Sep 24, 2026 | 505.00 | 514.00 | 499.80 | 502.40 | 502.40 | -0.63% | 12,456 |
| Sep 23, 2026 | 513.00 | 515.80 | 503.00 | 505.60 | 505.60 | -1.43% | 25,999 |
| Sep 22, 2026 | 515.00 | 524.20 | 511.60 | 512.95 | 512.95 | -0.44% | 8,965 |
| Sep 21, 2026 | 511.90 | 524.00 | 510.00 | 515.20 | 515.20 | 0.50% | 14,027 |
| Sep 18, 2026 | 504.60 | 525.00 | 498.00 | 512.65 | 512.65 | 2.04% | 32,903 |
| Sep 17, 2026 | 495.05 | 511.00 | 495.05 | 502.40 | 502.40 | 0.76% | 18,931 |
| Sep 16, 2026 | 498.15 | 507.55 | 493.50 | 498.60 | 498.60 | -1.35% | 28,294 |
| Sep 15, 2026 | 516.95 | 529.70 | 498.55 | 505.40 | 505.40 | -2.82% | 31,475 |
| Sep 11, 2026 | 522.10 | 525.00 | 508.55 | 520.05 | 520.05 | -0.75% | 17,257 |
| Sep 10, 2026 | 521.50 | 529.60 | 514.85 | 524.00 | 524.00 | 0.48% | 23,771 |
| Sep 9, 2026 | 514.65 | 524.10 | 508.60 | 521.50 | 521.50 | 1.52% | 15,456 |
| Sep 8, 2026 | 534.20 | 534.20 | 511.05 | 513.70 | 513.70 | -1.94% | 30,399 |
| Sep 7, 2026 | 516.95 | 528.00 | 507.95 | 523.85 | 523.85 | 1.33% | 27,138 |
| Sep 4, 2026 | 515.55 | 519.05 | 507.45 | 516.95 | 516.95 | 1.68% | 42,648 |
| Sep 3, 2026 | 490.10 | 511.85 | 484.75 | 508.40 | 508.40 | 4.92% | 65,346 |
| Sep 2, 2026 | 469.20 | 498.55 | 466.00 | 484.55 | 484.55 | 2.72% | 78,863 |
| Sep 1, 2026 | 470.05 | 491.70 | 469.15 | 471.70 | 471.70 | -0.51% | 55,137 |
| Aug 31, 2026 | 479.60 | 482.10 | 471.40 | 474.10 | 474.10 | -0.80% | 33,804 |
| Aug 28, 2026 | 454.25 | 479.65 | 449.45 | 477.90 | 477.90 | 5.94% | 55,592 |
| Aug 27, 2026 | 464.40 | 466.40 | 448.70 | 451.10 | 451.10 | -2.86% | 29,101 |
| Aug 26, 2026 | 457.65 | 469.30 | 454.80 | 464.40 | 464.40 | 2.04% | 22,117 |
| Aug 25, 2026 | 464.65 | 481.40 | 453.45 | 455.10 | 455.10 | -1.64% | 29,970 |
| Aug 24, 2026 | 475.15 | 482.45 | 461.00 | 462.70 | 462.70 | -3.22% | 23,774 |
| Aug 21, 2026 | 487.60 | 488.90 | 477.00 | 478.10 | 478.10 | -1.95% | 27,500 |
| Aug 20, 2026 | 499.05 | 500.30 | 485.05 | 487.60 | 487.60 | -2.62% | 38,956 |
| Aug 19, 2026 | 488.00 | 506.40 | 477.00 | 500.70 | 500.70 | 3.56% | 58,921 |
| Aug 18, 2026 | 477.70 | 495.20 | 476.60 | 483.50 | 483.50 | 0.38% | 33,064 |
| Aug 17, 2026 | 498.50 | 510.45 | 476.00 | 481.65 | 481.65 | -3.84% | 102,800 |
| Aug 14, 2026 | 529.55 | 532.75 | 498.55 | 500.90 | 500.90 | -5.03% | 32,499 |
| Aug 13, 2026 | 537.50 | 538.00 | 524.90 | 527.45 | 527.45 | -2.08% | 16,708 |
| Aug 12, 2026 | 535.40 | 542.35 | 530.50 | 538.65 | 538.65 | -0.63% | 10,585 |