Bajaj HealthCare Limited (BOM:539872)
India · Delayed Price · Currency is INR 321.90
-4.25 (-1.30%)
At close: Aug 21, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 323.45 | 327.00 | 318.95 | 321.90 | 321.90 | -1.30% | 4,231 |
| Aug 20, 2026 | 317.50 | 328.00 | 317.50 | 326.15 | 326.15 | 2.11% | 6,711 |
| Aug 19, 2026 | 326.00 | 326.00 | 318.35 | 319.40 | 319.40 | -0.87% | 3,353 |
| Aug 18, 2026 | 326.00 | 326.00 | 321.05 | 322.20 | 322.20 | -0.28% | 4,133 |
| Aug 17, 2026 | 329.25 | 330.00 | 322.00 | 323.10 | 323.10 | -1.87% | 5,488 |
| Aug 14, 2026 | 335.60 | 335.60 | 327.05 | 329.25 | 329.25 | -0.48% | 1,440 |
| Aug 13, 2026 | 325.10 | 341.00 | 325.05 | 330.85 | 330.85 | 0.98% | 9,574 |
| Aug 12, 2026 | 328.50 | 330.90 | 325.05 | 327.65 | 327.65 | -0.26% | 7,123 |
| Aug 11, 2026 | 333.85 | 333.85 | 328.00 | 328.50 | 328.50 | -0.38% | 3,954 |
| Aug 10, 2026 | 326.25 | 335.30 | 326.25 | 329.75 | 329.75 | 0.14% | 14,710 |
| Aug 7, 2026 | 325.85 | 331.90 | 325.85 | 329.30 | 329.30 | -0.06% | 6,930 |
| Aug 6, 2026 | 331.20 | 335.10 | 328.00 | 329.50 | 329.50 | -1.05% | 6,694 |
| Aug 5, 2026 | 335.40 | 339.45 | 331.60 | 333.00 | 333.00 | -0.98% | 4,508 |
| Aug 4, 2026 | 344.40 | 344.50 | 333.55 | 336.30 | 336.30 | -1.16% | 7,211 |
| Aug 3, 2026 | 335.25 | 341.10 | 335.25 | 340.25 | 340.25 | 1.07% | 8,531 |
| Jul 31, 2026 | 328.30 | 342.90 | 325.10 | 336.65 | 336.65 | 2.53% | 20,383 |
| Jul 30, 2026 | 324.65 | 331.45 | 323.80 | 328.35 | 328.35 | 0.52% | 10,760 |
| Jul 29, 2026 | 324.55 | 330.90 | 321.50 | 326.65 | 326.65 | 1.52% | 8,028 |
| Jul 28, 2026 | 321.95 | 324.10 | 316.90 | 321.75 | 321.75 | 0.52% | 22,696 |
| Jul 27, 2026 | 329.60 | 329.60 | 317.05 | 320.10 | 320.10 | -0.91% | 9,274 |
| Jul 24, 2026 | 318.00 | 325.35 | 313.85 | 323.05 | 323.05 | 1.62% | 23,467 |
| Jul 23, 2026 | 328.40 | 335.35 | 316.95 | 317.90 | 317.90 | -1.59% | 43,432 |
| Jul 22, 2026 | 370.95 | 370.95 | 320.00 | 323.05 | 323.05 | -12.70% | 131,769 |
| Jul 21, 2026 | 391.90 | 391.90 | 366.00 | 370.05 | 370.05 | -3.83% | 44,820 |
| Jul 20, 2026 | 377.70 | 394.75 | 375.20 | 384.80 | 384.80 | 2.90% | 177,815 |
| Jul 17, 2026 | 375.15 | 379.20 | 361.75 | 373.95 | 373.95 | 0.28% | 37,044 |
| Jul 16, 2026 | 367.85 | 379.95 | 367.75 | 372.90 | 372.90 | 2.15% | 50,859 |
| Jul 15, 2026 | 347.95 | 369.00 | 345.25 | 365.05 | 365.05 | 5.19% | 22,083 |
| Jul 14, 2026 | 340.10 | 350.00 | 335.85 | 347.05 | 347.05 | 1.02% | 10,528 |
| Jul 13, 2026 | 341.45 | 349.00 | 340.65 | 343.55 | 343.55 | -1.48% | 13,484 |
| Jul 10, 2026 | 355.55 | 356.00 | 345.25 | 348.70 | 348.70 | -0.33% | 7,322 |
| Jul 9, 2026 | 335.15 | 360.80 | 333.35 | 349.85 | 349.85 | 4.84% | 27,603 |
| Jul 8, 2026 | 328.30 | 339.00 | 327.50 | 333.70 | 333.70 | 0.71% | 19,116 |
| Jul 7, 2026 | 338.20 | 338.20 | 329.50 | 331.35 | 331.35 | -1.21% | 7,026 |
| Jul 6, 2026 | 342.50 | 348.35 | 334.15 | 335.40 | 335.40 | -2.71% | 17,943 |
| Jul 3, 2026 | 347.80 | 347.80 | 341.05 | 344.75 | 344.75 | 0.75% | 6,366 |
| Jul 2, 2026 | 344.45 | 355.15 | 340.00 | 342.20 | 342.20 | -0.88% | 25,291 |
| Jul 1, 2026 | 351.50 | 352.25 | 340.20 | 345.25 | 345.25 | -1.57% | 22,714 |
| Jun 30, 2026 | 357.00 | 365.35 | 347.00 | 350.75 | 350.75 | -0.76% | 163,674 |
| Jun 29, 2026 | 314.00 | 358.90 | 314.00 | 353.45 | 353.45 | 15.70% | 521,566 |
| Jun 25, 2026 | 311.75 | 313.45 | 302.00 | 305.50 | 305.50 | -1.91% | 4,806 |
| Jun 24, 2026 | 317.20 | 321.20 | 310.05 | 311.45 | 311.45 | -1.11% | 3,263 |
| Jun 23, 2026 | 316.70 | 324.25 | 312.05 | 314.95 | 314.95 | -0.88% | 9,263 |
| Jun 22, 2026 | 327.90 | 327.90 | 315.10 | 317.75 | 317.75 | 1.58% | 9,213 |
| Jun 19, 2026 | 315.95 | 318.00 | 310.75 | 312.80 | 312.80 | -1.54% | 42,928 |
| Jun 18, 2026 | 298.70 | 326.00 | 298.70 | 317.70 | 317.70 | 6.11% | 47,946 |
| Jun 17, 2026 | 305.70 | 305.75 | 298.00 | 299.40 | 299.40 | -1.06% | 7,084 |
| Jun 16, 2026 | 303.15 | 304.45 | 296.80 | 302.60 | 302.60 | 1.19% | 10,623 |
| Jun 15, 2026 | 313.35 | 313.35 | 297.20 | 299.05 | 299.05 | -1.37% | 13,517 |
| Jun 12, 2026 | 288.35 | 304.80 | 286.35 | 303.20 | 303.20 | 7.33% | 12,690 |