Bajaj Consumer Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	552.00	572.90	550.30	571.30	571.30	2.23%	24,392
Jun 1, 2026	554.60	574.45	554.60	558.85	558.85	0.58%	38,379
May 29, 2026	563.20	579.80	547.15	555.60	555.60	-0.87%	41,151
May 27, 2026	570.00	572.50	558.15	560.50	560.50	1.05%	22,976
May 26, 2026	561.10	567.85	552.00	554.65	554.65	-1.46%	52,577
May 25, 2026	581.20	581.20	546.00	562.85	562.85	-1.39%	57,802
May 22, 2026	545.15	577.65	544.00	570.80	570.80	4.35%	69,667
May 21, 2026	545.05	567.15	543.00	547.00	547.00	-0.55%	61,653
May 20, 2026	526.70	553.40	520.70	550.00	550.00	4.35%	50,733
May 19, 2026	529.85	540.55	522.55	527.05	527.05	1.14%	25,942
May 18, 2026	532.40	537.00	515.05	521.10	521.10	-3.10%	35,078
May 15, 2026	514.80	546.50	505.40	537.75	537.75	3.68%	61,484
May 14, 2026	525.85	535.90	501.60	518.65	518.65	-1.35%	81,790
May 13, 2026	547.30	555.10	522.25	525.75	525.75	-3.99%	74,740
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