Bajaj Consumer Care Limited (BOM:533229)
India · Delayed Price · Currency is INR 478.10
-9.50 (-1.95%)
At close: Aug 21, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 487.60 | 488.90 | 477.00 | 478.10 | 478.10 | -1.95% | 27,500 |
| Aug 20, 2026 | 499.05 | 500.30 | 485.05 | 487.60 | 487.60 | -2.62% | 38,956 |
| Aug 19, 2026 | 488.00 | 506.40 | 477.00 | 500.70 | 500.70 | 3.56% | 58,921 |
| Aug 18, 2026 | 477.70 | 495.20 | 476.60 | 483.50 | 483.50 | 0.38% | 33,064 |
| Aug 17, 2026 | 498.50 | 510.45 | 476.00 | 481.65 | 481.65 | -3.84% | 102,800 |
| Aug 14, 2026 | 529.55 | 532.75 | 498.55 | 500.90 | 500.90 | -5.03% | 32,499 |
| Aug 13, 2026 | 537.50 | 538.00 | 524.90 | 527.45 | 527.45 | -2.08% | 16,708 |
| Aug 12, 2026 | 535.40 | 542.35 | 530.50 | 538.65 | 538.65 | -0.63% | 10,585 |
| Aug 11, 2026 | 545.60 | 545.60 | 532.00 | 542.05 | 542.05 | -0.84% | 11,348 |
| Aug 10, 2026 | 541.10 | 550.00 | 534.00 | 546.65 | 546.65 | 1.89% | 18,949 |
| Aug 7, 2026 | 539.65 | 544.70 | 533.65 | 536.50 | 536.50 | 0.85% | 14,570 |
| Aug 6, 2026 | 526.85 | 539.05 | 526.85 | 532.00 | 532.00 | 0.26% | 17,653 |
| Aug 5, 2026 | 545.20 | 549.80 | 525.85 | 530.60 | 530.60 | -2.56% | 32,868 |
| Aug 4, 2026 | 522.05 | 549.80 | 522.05 | 544.55 | 544.55 | 3.92% | 42,009 |
| Aug 3, 2026 | 528.80 | 534.30 | 519.00 | 524.00 | 524.00 | 0.07% | 97,390 |
| 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 |