Bajaj HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	311.95	314.40	301.05	301.55	301.55	-1.53%	10,555
May 27, 2026	310.10	315.85	303.65	306.25	306.25	1.27%	4,708
May 26, 2026	302.50	308.50	300.00	302.40	302.40	-0.62%	6,078
May 25, 2026	305.20	309.35	301.60	304.30	304.30	-0.31%	9,573
May 22, 2026	309.60	309.60	300.90	305.25	305.25	0.33%	4,505
May 21, 2026	301.90	307.10	297.40	304.25	304.25	1.79%	9,712
May 20, 2026	288.00	300.00	284.90	298.90	298.90	3.43%	10,783
May 19, 2026	280.00	293.95	277.20	289.00	289.00	5.11%	16,142
May 18, 2026	286.85	286.85	272.45	274.95	274.95	-3.51%	14,386
May 15, 2026	295.00	297.15	283.00	284.95	284.95	-2.85%	11,404
May 14, 2026	300.55	300.55	290.05	293.30	293.30	-0.69%	5,403
May 13, 2026	295.00	304.60	294.45	295.35	295.35	0.66%	15,540
May 12, 2026	307.35	307.35	290.40	293.40	293.40	-3.69%	10,178
May 11, 2026	300.05	319.15	300.05	304.65	304.65	-9.57%	73,334
May 8, 2026	330.00	339.85	328.00	336.90	336.90	-0.88%	24,444
May 7, 2026	335.20	347.50	334.00	339.90	339.90	1.40%	19,143
May 6, 2026	325.60	345.00	325.60	335.20	335.20	3.52%	9,785
May 5, 2026	325.00	328.60	322.50	323.80	323.80	-1.36%	5,367
May 4, 2026	328.35	332.25	324.00	328.25	328.25	1.94%	6,040
Apr 30, 2026	324.95	327.95	318.50	322.00	322.00	-0.45%	5,986
Apr 29, 2026	327.00	329.70	322.75	323.45	323.45	-0.38%	6,152
Apr 28, 2026	330.50	333.35	320.50	324.70	324.70	-2.49%	5,850
Apr 27, 2026	324.45	335.00	324.45	333.00	333.00	2.64%	6,714
Apr 24, 2026	336.10	336.90	322.05	324.45	324.45	-2.48%	8,696
Apr 23, 2026	333.95	339.30	331.00	332.70	332.70	-0.14%	9,269
Apr 22, 2026	329.05	334.35	327.60	333.15	333.15	1.28%	10,340
Apr 21, 2026	333.85	337.05	326.90	328.95	328.95	-1.47%	9,930
Apr 20, 2026	349.75	349.75	331.35	333.85	333.85	-4.33%	10,020
Apr 17, 2026	350.00	354.00	343.50	348.95	348.95	-0.43%	6,075
Apr 16, 2026	360.00	361.30	349.60	350.45	350.45	-1.46%	18,063
Apr 15, 2026	343.95	358.85	343.95	355.65	355.65	6.67%	17,231
Apr 13, 2026	334.95	337.60	323.00	333.40	333.40	-0.67%	3,950
Apr 10, 2026	329.60	338.65	328.70	335.65	335.65	3.58%	7,159
Apr 9, 2026	325.00	332.00	320.00	324.05	324.05	-0.86%	8,521
Apr 8, 2026	322.55	327.10	318.65	326.85	326.85	3.98%	6,748
Apr 7, 2026	320.00	321.55	312.70	314.35	314.35	-1.15%	5,429
Apr 6, 2026	315.00	321.25	301.25	318.00	318.00	2.23%	5,455
Apr 2, 2026	302.65	313.15	300.30	311.05	311.05	-0.22%	8,225
Apr 1, 2026	304.25	316.75	294.35	311.75	311.75	7.59%	12,398
Mar 30, 2026	292.85	302.50	287.70	289.75	289.75	-3.64%	14,300
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