Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 523.65
-13.95 (-2.59%)
At close: Jul 31, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 543.45 | 543.45 | 522.15 | 523.65 | 523.65 | -2.59% | 127,148 |
| Jul 30, 2026 | 532.60 | 546.00 | 532.55 | 537.60 | 537.60 | 0.41% | 50,441 |
| Jul 29, 2026 | 537.70 | 539.60 | 529.40 | 535.40 | 535.40 | 0.83% | 23,747 |
| Jul 28, 2026 | 540.15 | 542.40 | 529.25 | 531.00 | 531.00 | -1.69% | 10,852 |
| Jul 27, 2026 | 551.40 | 558.30 | 537.00 | 540.15 | 540.15 | -1.99% | 21,597 |
| Jul 24, 2026 | 557.70 | 558.80 | 540.50 | 551.10 | 551.10 | -0.82% | 24,215 |
| Jul 23, 2026 | 526.50 | 566.50 | 526.50 | 555.65 | 555.65 | 4.90% | 77,838 |
| Jul 22, 2026 | 524.40 | 535.95 | 517.65 | 529.70 | 529.70 | 0.82% | 39,302 |
| Jul 21, 2026 | 539.10 | 544.70 | 523.40 | 525.40 | 525.40 | -2.59% | 42,101 |
| Jul 20, 2026 | 529.95 | 551.90 | 529.30 | 539.35 | 539.35 | 2.56% | 53,139 |
| Jul 17, 2026 | 552.85 | 555.85 | 523.50 | 525.90 | 525.90 | -4.87% | 62,751 |
| Jul 16, 2026 | 556.65 | 583.30 | 540.00 | 552.85 | 552.85 | -2.62% | 127,620 |
| Jul 15, 2026 | 590.00 | 597.60 | 557.10 | 567.75 | 567.75 | -3.93% | 112,297 |
| Jul 14, 2026 | 654.95 | 654.95 | 580.05 | 591.00 | 591.00 | -10.47% | 215,630 |
| 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 |