Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 432.05
-5.55 (-1.27%)
At close: Nov 13, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 439.30 | 442.15 | 429.00 | 432.05 | 432.05 | -1.27% | 20,681 |
| Nov 12, 2026 | 448.40 | 470.10 | 436.00 | 437.60 | 437.60 | -2.57% | 19,193 |
| Nov 11, 2026 | 441.15 | 450.45 | 439.80 | 449.15 | 449.15 | 3.19% | 22,279 |
| Nov 9, 2026 | 410.95 | 448.00 | 410.95 | 435.25 | 435.25 | 6.17% | 126,091 |
| Nov 8, 2026 | 405.00 | 413.45 | 401.40 | 409.95 | 409.95 | 3.27% | 10,482 |
| Nov 6, 2026 | 407.30 | 407.30 | 392.35 | 396.95 | 396.95 | -2.05% | 12,499 |
| Nov 5, 2026 | 409.20 | 421.85 | 404.40 | 405.25 | 405.25 | 0.46% | 24,035 |
| Nov 4, 2026 | 385.00 | 405.00 | 380.95 | 403.40 | 403.40 | 4.78% | 15,852 |
| Nov 3, 2026 | 381.95 | 397.90 | 380.20 | 385.00 | 385.00 | 2.58% | 27,791 |
| Nov 2, 2026 | 369.05 | 381.00 | 368.60 | 375.30 | 375.30 | 1.41% | 12,671 |
| Oct 30, 2026 | 387.80 | 390.20 | 369.00 | 370.10 | 370.10 | -5.24% | 15,715 |
| Oct 29, 2026 | 378.85 | 392.40 | 376.30 | 390.55 | 390.55 | 2.43% | 32,005 |
| Oct 28, 2026 | 386.00 | 386.05 | 377.55 | 381.30 | 381.30 | -1.18% | 11,804 |
| Oct 27, 2026 | 388.15 | 394.95 | 384.65 | 385.85 | 385.85 | -0.35% | 21,720 |
| Oct 26, 2026 | 391.00 | 393.80 | 374.05 | 387.20 | 387.20 | -2.41% | 44,801 |
| Oct 23, 2026 | 411.75 | 418.05 | 389.65 | 396.75 | 396.75 | -4.72% | 39,264 |
| Oct 22, 2026 | 425.40 | 427.05 | 413.00 | 416.40 | 416.40 | -2.14% | 50,445 |
| 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% | 55,817 |
| 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 |