Bajaj HealthCare Limited (BOM:539872)
India · Delayed Price · Currency is INR 336.65
+8.30 (2.53%)
At close: Jul 31, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 303.95 | 303.95 | 281.00 | 282.50 | 282.50 | -2.70% | 3,414 |
| Jun 10, 2026 | 295.00 | 299.25 | 288.45 | 290.35 | 290.35 | -0.55% | 4,442 |
| Jun 9, 2026 | 296.25 | 296.25 | 288.95 | 291.95 | 291.95 | 0.53% | 7,270 |
| Jun 8, 2026 | 290.00 | 295.55 | 289.30 | 290.40 | 290.40 | -1.04% | 6,450 |
| Jun 5, 2026 | 300.35 | 300.40 | 292.50 | 293.45 | 293.45 | -0.34% | 8,191 |
| Jun 4, 2026 | 297.05 | 302.70 | 293.65 | 294.45 | 294.45 | -1.41% | 7,189 |
| Jun 3, 2026 | 298.35 | 299.85 | 293.15 | 298.65 | 298.65 | -0.43% | 7,194 |
| Jun 2, 2026 | 291.65 | 300.85 | 291.65 | 299.95 | 299.95 | 1.83% | 7,216 |
| Jun 1, 2026 | 302.00 | 309.50 | 292.70 | 294.55 | 294.55 | -2.32% | 9,034 |
| 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 |