Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 619.70
-5.60 (-0.90%)
At close: Jun 22, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 601.30 | 628.40 | 601.30 | 620.30 | 620.30 | 2.88% | 40,403 |
| Jun 17, 2026 | 597.25 | 606.00 | 595.05 | 602.95 | 602.95 | 0.41% | 33,188 |
| Jun 16, 2026 | 598.10 | 605.00 | 585.10 | 600.50 | 600.50 | 1.32% | 52,158 |
| Jun 15, 2026 | 601.65 | 619.50 | 585.00 | 592.70 | 592.70 | 0.23% | 41,120 |
| Jun 12, 2026 | 576.20 | 595.05 | 573.05 | 591.35 | 591.35 | 4.52% | 19,726 |
| Jun 11, 2026 | 563.00 | 590.50 | 562.50 | 565.80 | 565.80 | 0.50% | 50,736 |
| Jun 10, 2026 | 587.45 | 587.45 | 561.10 | 563.00 | 563.00 | -3.00% | 60,315 |
| Jun 9, 2026 | 584.85 | 591.70 | 570.95 | 580.40 | 580.40 | 0.97% | 24,140 |
| Jun 8, 2026 | 555.95 | 595.00 | 551.70 | 574.85 | 574.85 | 4.22% | 92,517 |
| Jun 5, 2026 | 567.85 | 568.10 | 547.00 | 551.60 | 551.60 | -1.24% | 22,391 |
| Jun 4, 2026 | 555.25 | 565.00 | 555.25 | 558.55 | 558.55 | 0.47% | 16,188 |
| Jun 3, 2026 | 575.90 | 578.25 | 553.05 | 555.95 | 555.95 | -2.69% | 20,425 |
| 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 |