Bajaj HealthCare Limited (BOM:539872)
India · Delayed Price · Currency is INR 300.70
-12.80 (-4.08%)
At close: Mar 27, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 311.85 | 311.85 | 299.05 | 300.70 | 300.70 | -4.08% | 10,082 |
| Mar 25, 2026 | 312.50 | 326.45 | 310.95 | 313.50 | 313.50 | 2.00% | 14,540 |
| Mar 24, 2026 | 307.60 | 312.10 | 299.20 | 307.35 | 307.35 | 0.94% | 14,601 |
| Mar 23, 2026 | 305.40 | 313.50 | 296.00 | 304.50 | 304.50 | -2.86% | 21,599 |
| Mar 20, 2026 | 305.05 | 315.70 | 303.05 | 313.45 | 313.45 | 3.64% | 36,411 |
| Mar 19, 2026 | 295.25 | 320.95 | 295.25 | 302.45 | 302.45 | -2.15% | 19,066 |
| Mar 18, 2026 | 282.75 | 313.90 | 282.70 | 309.10 | 309.10 | 11.13% | 54,310 |
| Mar 17, 2026 | 283.05 | 284.25 | 276.20 | 278.15 | 278.15 | -0.50% | 13,835 |
| Mar 16, 2026 | 276.05 | 287.35 | 273.15 | 279.55 | 279.55 | -1.72% | 22,018 |
| Mar 13, 2026 | 303.95 | 303.95 | 282.70 | 284.45 | 284.45 | -5.26% | 16,303 |
| Mar 12, 2026 | 308.95 | 308.95 | 300.05 | 300.25 | 300.25 | -3.07% | 8,321 |
| Mar 11, 2026 | 313.05 | 321.25 | 308.50 | 309.75 | 309.75 | -1.42% | 10,182 |
| Mar 10, 2026 | 318.90 | 319.10 | 313.00 | 314.20 | 314.20 | -0.36% | 5,453 |
| Mar 9, 2026 | 320.75 | 320.75 | 306.75 | 315.35 | 315.35 | -1.50% | 11,079 |
| Mar 6, 2026 | 319.05 | 322.05 | 316.00 | 320.15 | 320.15 | 0.83% | 6,321 |
| Mar 5, 2026 | 321.90 | 324.80 | 314.45 | 317.50 | 317.50 | -1.14% | 60,763 |
| Mar 4, 2026 | 312.05 | 326.75 | 312.05 | 321.15 | 321.15 | -1.15% | 11,767 |
| Mar 2, 2026 | 319.00 | 328.00 | 317.85 | 324.90 | 324.90 | -1.40% | 2,451 |
| Feb 27, 2026 | 333.85 | 334.85 | 328.15 | 329.50 | 329.50 | -0.47% | 5,358 |
| Feb 26, 2026 | 329.05 | 340.80 | 329.05 | 331.05 | 331.05 | -3.33% | 7,005 |
| Feb 25, 2026 | 343.55 | 347.80 | 335.00 | 342.45 | 342.45 | 0.15% | 2,421 |
| Feb 24, 2026 | 360.40 | 360.40 | 341.00 | 341.95 | 341.95 | -1.75% | 1,700 |
| Feb 23, 2026 | 352.00 | 357.50 | 346.80 | 348.05 | 348.05 | -1.04% | 3,565 |
| Feb 20, 2026 | 352.00 | 355.00 | 350.35 | 351.70 | 351.70 | -1.33% | 3,585 |
| Feb 19, 2026 | 360.10 | 367.20 | 351.00 | 356.45 | 356.45 | -0.56% | 3,634 |
| Feb 18, 2026 | 361.50 | 363.10 | 355.00 | 358.45 | 358.45 | -0.18% | 3,735 |
| Feb 17, 2026 | 367.95 | 371.75 | 356.65 | 359.10 | 359.10 | -0.03% | 6,897 |
| Feb 16, 2026 | 345.50 | 363.25 | 345.50 | 359.20 | 359.20 | 0.59% | 1,726 |
| Feb 13, 2026 | 367.25 | 369.75 | 356.00 | 357.10 | 357.10 | -2.68% | 3,997 |
| Feb 12, 2026 | 375.00 | 375.00 | 366.00 | 366.95 | 366.95 | -2.56% | 2,313 |
| Feb 11, 2026 | 381.35 | 383.50 | 372.60 | 376.60 | 376.60 | -1.02% | 3,117 |
| Feb 10, 2026 | 388.65 | 388.65 | 373.15 | 380.50 | 380.50 | 0.34% | 4,019 |
| Feb 9, 2026 | 372.75 | 383.45 | 372.75 | 379.20 | 379.20 | 1.65% | 5,663 |
| Feb 6, 2026 | 368.05 | 378.90 | 361.85 | 373.05 | 373.05 | 1.07% | 8,057 |
| Feb 5, 2026 | 353.10 | 375.80 | 350.20 | 369.10 | 369.10 | 3.90% | 7,317 |
| Feb 4, 2026 | 351.40 | 358.40 | 349.85 | 355.25 | 355.25 | 0.28% | 5,748 |
| Feb 3, 2026 | 355.00 | 357.55 | 346.00 | 354.25 | 354.25 | 4.65% | 6,948 |
| Feb 2, 2026 | 342.65 | 343.80 | 329.90 | 338.50 | 338.50 | -1.02% | 4,056 |
| Feb 1, 2026 | 339.15 | 354.00 | 339.15 | 342.00 | 342.00 | -1.46% | 3,826 |
| Jan 30, 2026 | 361.45 | 361.45 | 343.85 | 347.05 | 347.05 | -3.53% | 5,230 |
| Jan 29, 2026 | 369.20 | 369.20 | 342.75 | 359.75 | 359.75 | 5.02% | 15,010 |
| Jan 28, 2026 | 331.60 | 344.10 | 331.60 | 342.55 | 342.55 | 3.02% | 9,076 |
| Jan 27, 2026 | 349.20 | 349.20 | 330.15 | 332.50 | 332.50 | -4.90% | 10,248 |
| Jan 23, 2026 | 361.00 | 361.20 | 346.15 | 349.65 | 349.65 | -2.88% | 24,635 |
| Jan 22, 2026 | 368.85 | 381.25 | 358.50 | 360.00 | 360.00 | -1.06% | 20,327 |
| Jan 21, 2026 | 365.25 | 373.05 | 355.85 | 363.85 | 363.85 | -0.59% | 34,032 |
| Jan 20, 2026 | 391.50 | 391.50 | 362.90 | 366.00 | 366.00 | -6.06% | 26,976 |
| Jan 19, 2026 | 399.50 | 419.55 | 387.00 | 389.60 | 389.60 | -0.28% | 61,256 |
| Jan 16, 2026 | 393.85 | 399.70 | 384.85 | 390.70 | 390.70 | -0.80% | 16,578 |
| Jan 14, 2026 | 394.00 | 400.05 | 385.10 | 393.85 | 393.85 | 1.86% | 11,838 |