Bajaj Consumer Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	673.75	691.15	651.55	660.15	660.15	-1.22%	150,745
Jul 10, 2026	649.45	680.00	639.70	668.30	668.30	4.01%	72,352
Jul 9, 2026	617.00	649.20	617.00	642.55	642.55	4.69%	32,356
Jul 8, 2026	618.05	629.90	610.50	613.75	613.75	-0.85%	20,737
Jul 7, 2026	627.75	629.00	615.55	619.00	619.00	0.01%	21,944
Jul 6, 2026	605.35	629.00	605.35	618.95	618.95	0.54%	26,293
Jul 3, 2026	615.15	624.25	613.00	615.65	615.65	0.40%	14,092
Jul 2, 2026	617.65	626.05	601.90	613.20	613.20	-0.49%	29,783
Jul 1, 2026	599.95	630.25	599.95	616.25	616.25	2.97%	44,904
Jun 30, 2026	591.75	605.00	591.75	598.45	598.45	0.11%	22,386
Jun 29, 2026	570.80	604.75	570.80	597.80	597.80	3.34%	40,081
Jun 25, 2026	591.80	591.80	576.60	578.50	578.50	-1.82%	15,315
Jun 24, 2026	584.70	599.10	564.15	589.25	589.25	1.33%	39,692
Jun 23, 2026	624.50	624.50	570.00	581.50	581.50	-6.16%	47,419
Jun 22, 2026	623.25	632.05	617.05	619.70	619.70	-0.90%	21,996
Jun 19, 2026	623.40	631.65	616.20	625.30	625.30	0.81%	20,114
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