Bajaj HealthCare Limited (BOM:539872)
India · Delayed Price · Currency is INR 324.55
-1.30 (-0.40%)
At close: Oct 22, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 326.50 | 329.10 | 321.00 | 324.55 | 324.55 | -0.40% | 17,979 |
| Oct 21, 2026 | 334.45 | 341.60 | 323.05 | 325.85 | 325.85 | -3.99% | 15,590 |
| Oct 19, 2026 | 344.95 | 350.90 | 325.20 | 339.40 | 339.40 | -0.13% | 22,937 |
| Oct 16, 2026 | 345.55 | 345.55 | 328.60 | 339.85 | 339.85 | 0.32% | 12,571 |
| Oct 15, 2026 | 330.00 | 342.40 | 326.95 | 338.75 | 338.75 | 2.17% | 24,342 |
| Oct 14, 2026 | 328.55 | 333.25 | 327.60 | 331.55 | 331.55 | 0.93% | 13,598 |
| Oct 13, 2026 | 333.35 | 333.35 | 316.20 | 328.50 | 328.50 | -0.64% | 24,305 |
| Oct 12, 2026 | 324.40 | 332.10 | 318.45 | 330.60 | 330.60 | 3.44% | 20,342 |
| Oct 9, 2026 | 315.60 | 326.00 | 311.40 | 319.60 | 319.60 | 1.27% | 8,827 |
| Oct 8, 2026 | 321.55 | 322.95 | 311.45 | 315.60 | 315.60 | -2.64% | 7,873 |
| Oct 7, 2026 | 324.60 | 326.20 | 318.75 | 324.15 | 324.15 | 0.34% | 3,549 |
| Oct 6, 2026 | 324.60 | 324.60 | 317.25 | 323.05 | 323.05 | 1.25% | 4,305 |
| Oct 5, 2026 | 318.90 | 325.35 | 318.00 | 319.05 | 319.05 | -1.35% | 8,649 |
| Oct 1, 2026 | 324.65 | 325.40 | 316.55 | 323.40 | 323.40 | -0.87% | 13,389 |
| Sep 30, 2026 | 337.80 | 338.80 | 324.70 | 326.25 | 326.25 | -2.44% | 7,752 |
| Sep 29, 2026 | 337.00 | 340.75 | 332.75 | 334.40 | 334.40 | -0.83% | 8,337 |
| Sep 28, 2026 | 340.00 | 343.00 | 336.15 | 337.20 | 337.20 | -2.06% | 9,665 |
| Sep 25, 2026 | 345.70 | 351.10 | 341.55 | 344.30 | 344.30 | -1.73% | 9,197 |
| Sep 24, 2026 | 350.50 | 363.50 | 348.65 | 350.35 | 350.35 | -0.71% | 26,215 |
| Sep 23, 2026 | 340.80 | 356.75 | 340.50 | 352.85 | 352.85 | 4.97% | 43,253 |
| Sep 22, 2026 | 338.85 | 341.45 | 333.90 | 336.15 | 336.15 | 0.04% | 5,238 |
| Sep 21, 2026 | 323.20 | 343.55 | 323.20 | 336.00 | 336.00 | 2.11% | 4,634 |
| Sep 18, 2026 | 329.25 | 331.50 | 326.30 | 329.05 | 329.05 | 0.15% | 6,208 |
| Sep 17, 2026 | 321.30 | 333.55 | 321.30 | 328.55 | 328.55 | 2.37% | 6,440 |
| Sep 16, 2026 | 324.30 | 324.30 | 313.25 | 320.95 | 320.95 | 0.19% | 2,544 |
| Sep 15, 2026 | 333.20 | 334.20 | 319.70 | 320.35 | 320.35 | -4.12% | 19,130 |
| Sep 11, 2026 | 329.90 | 337.20 | 326.10 | 334.10 | 334.10 | 0.72% | 5,473 |
| Sep 10, 2026 | 333.15 | 336.90 | 332.80 | 333.20 | 331.70 | 0.09% | 2,196 |
| Sep 9, 2026 | 337.15 | 337.15 | 331.60 | 332.90 | 331.40 | -1.26% | 6,178 |
| Sep 8, 2026 | 327.15 | 338.10 | 327.15 | 337.15 | 335.63 | 2.52% | 17,747 |
| Sep 7, 2026 | 322.80 | 333.00 | 319.60 | 328.85 | 327.37 | 2.29% | 16,988 |
| Sep 4, 2026 | 328.30 | 330.70 | 320.00 | 321.50 | 320.05 | -1.67% | 58,223 |
| Sep 3, 2026 | 332.65 | 337.60 | 323.90 | 326.95 | 325.48 | -0.62% | 15,256 |
| Sep 2, 2026 | 327.00 | 331.60 | 326.00 | 329.00 | 327.52 | -0.03% | 4,185 |
| Sep 1, 2026 | 331.35 | 332.65 | 324.60 | 329.10 | 327.62 | -1.30% | 7,959 |
| Aug 31, 2026 | 338.85 | 340.00 | 327.05 | 333.45 | 331.95 | 3.52% | 27,208 |
| Aug 28, 2026 | 323.70 | 324.40 | 321.00 | 322.10 | 320.65 | 0.19% | 1,489 |
| Aug 27, 2026 | 325.55 | 325.70 | 318.40 | 321.50 | 320.05 | -1.40% | 2,381 |
| Aug 26, 2026 | 319.00 | 328.50 | 319.00 | 326.05 | 324.58 | 1.54% | 4,398 |
| Aug 25, 2026 | 321.05 | 321.65 | 319.00 | 321.10 | 319.65 | -0.09% | 2,611 |
| Aug 24, 2026 | 322.95 | 325.90 | 321.00 | 321.40 | 319.95 | -0.16% | 1,365 |
| Aug 21, 2026 | 323.45 | 327.00 | 318.95 | 321.90 | 320.45 | -1.30% | 4,231 |
| Aug 20, 2026 | 317.50 | 328.00 | 317.50 | 326.15 | 324.68 | 2.11% | 6,711 |
| Aug 19, 2026 | 326.00 | 326.00 | 318.35 | 319.40 | 317.96 | -0.87% | 3,353 |
| Aug 18, 2026 | 326.00 | 326.00 | 321.05 | 322.20 | 320.75 | -0.28% | 4,133 |
| Aug 17, 2026 | 329.25 | 330.00 | 322.00 | 323.10 | 321.65 | -1.87% | 5,488 |
| Aug 14, 2026 | 335.60 | 335.60 | 327.05 | 329.25 | 327.77 | -0.48% | 1,440 |
| Aug 13, 2026 | 325.10 | 341.00 | 325.05 | 330.85 | 329.36 | 0.98% | 9,574 |
| Aug 12, 2026 | 328.50 | 330.90 | 325.05 | 327.65 | 326.17 | -0.26% | 7,123 |
| Aug 11, 2026 | 333.85 | 333.85 | 328.00 | 328.50 | 327.02 | -0.38% | 3,954 |