Bajaj HealthCare Limited (BOM:539872)
India · Delayed Price · Currency is INR 336.90
-3.00 (-0.88%)
At close: May 8, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |