Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 257.63
-8.12 (-3.06%)
Oct 14, 2025, 2:30 PM IST
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 264.87 | 269.70 | 260.84 | 265.75 | 265.75 | 0.62% | 1,497,332 |
| Oct 10, 2025 | 247.25 | 266.94 | 247.24 | 264.12 | 264.12 | 6.65% | 3,371,222 |
| Oct 9, 2025 | 249.80 | 252.52 | 244.20 | 247.65 | 247.65 | 0.45% | 647,693 |
| Oct 8, 2025 | 242.48 | 248.40 | 240.00 | 246.55 | 246.55 | 1.92% | 502,069 |
| Oct 7, 2025 | 243.00 | 244.00 | 238.00 | 241.91 | 241.91 | -0.29% | 532,007 |
| Oct 6, 2025 | 240.29 | 244.49 | 235.15 | 242.61 | 242.61 | 1.37% | 412,104 |
| Oct 3, 2025 | 237.76 | 242.62 | 236.11 | 239.33 | 239.33 | 1.39% | 532,847 |
| Oct 1, 2025 | 236.99 | 239.00 | 233.14 | 236.06 | 236.06 | -0.35% | 585,434 |
| Sep 30, 2025 | 237.57 | 240.66 | 232.10 | 236.90 | 236.90 | 0.64% | 595,104 |
| Sep 29, 2025 | 233.31 | 244.57 | 232.57 | 235.40 | 235.40 | 1.08% | 675,618 |
| Sep 26, 2025 | 241.80 | 244.16 | 232.30 | 232.89 | 232.89 | -4.55% | 655,003 |
| Sep 25, 2025 | 247.40 | 251.03 | 240.00 | 243.98 | 243.98 | -1.00% | 1,069,097 |
| Sep 24, 2025 | 236.00 | 251.00 | 232.10 | 246.44 | 246.44 | -2.92% | 3,211,423 |
| Sep 23, 2025 | 257.50 | 259.58 | 252.35 | 253.84 | 253.84 | -1.48% | 605,167 |
| Sep 22, 2025 | 256.00 | 263.50 | 255.27 | 257.65 | 257.65 | 0.85% | 1,192,312 |
| Sep 19, 2025 | 259.00 | 263.44 | 254.00 | 255.49 | 255.49 | -0.91% | 1,446,442 |
| Sep 18, 2025 | 238.00 | 263.45 | 234.11 | 257.84 | 257.84 | 8.59% | 7,101,892 |
| Sep 17, 2025 | 229.19 | 241.73 | 225.67 | 237.44 | 237.44 | 4.08% | 1,267,213 |
| Sep 16, 2025 | 229.01 | 232.00 | 226.21 | 228.14 | 228.14 | -0.79% | 884,978 |
| Sep 15, 2025 | 226.00 | 231.00 | 222.78 | 229.96 | 229.96 | 2.70% | 793,456 |
| Sep 12, 2025 | 229.50 | 229.85 | 222.80 | 223.92 | 223.92 | -2.00% | 398,330 |
| Sep 11, 2025 | 223.99 | 229.90 | 223.29 | 228.49 | 228.49 | 2.92% | 655,435 |
| Sep 10, 2025 | 222.99 | 224.70 | 220.88 | 222.01 | 222.01 | - | 468,047 |
| Sep 9, 2025 | 224.25 | 225.17 | 220.10 | 222.02 | 222.02 | -0.97% | 299,052 |
| Sep 8, 2025 | 227.05 | 227.51 | 223.40 | 224.19 | 224.19 | -0.44% | 332,272 |
| Sep 5, 2025 | 233.94 | 233.94 | 223.98 | 225.18 | 225.18 | -3.34% | 584,634 |
| Sep 4, 2025 | 240.00 | 244.20 | 225.57 | 232.95 | 232.95 | -3.73% | 2,545,361 |
| Sep 3, 2025 | 244.89 | 245.60 | 241.00 | 241.97 | 241.97 | -0.21% | 1,289,352 |
| Sep 2, 2025 | 241.45 | 244.80 | 239.33 | 242.47 | 242.47 | 1.70% | 1,738,594 |
| Sep 1, 2025 | 236.90 | 241.20 | 234.81 | 238.42 | 238.42 | 1.71% | 1,547,767 |
| Aug 29, 2025 | 236.00 | 238.50 | 233.80 | 234.42 | 234.42 | 0.03% | 592,332 |
| Aug 28, 2025 | 230.62 | 238.20 | 229.55 | 234.35 | 234.35 | 2.11% | 1,484,395 |
| Aug 26, 2025 | 228.20 | 234.99 | 225.10 | 229.51 | 229.51 | 0.41% | 1,050,841 |
| Aug 25, 2025 | 228.70 | 229.90 | 226.85 | 228.58 | 228.58 | 0.91% | 229,434 |
| Aug 22, 2025 | 229.07 | 230.81 | 225.60 | 226.51 | 226.51 | -1.12% | 351,526 |
| Aug 21, 2025 | 231.01 | 232.99 | 228.20 | 229.07 | 229.07 | -0.79% | 248,715 |
| Aug 20, 2025 | 229.49 | 233.90 | 228.96 | 230.90 | 230.90 | 0.86% | 633,576 |
| Aug 19, 2025 | 225.61 | 229.80 | 224.62 | 228.93 | 228.93 | 1.47% | 556,501 |
| Aug 18, 2025 | 226.09 | 227.89 | 223.60 | 225.61 | 225.61 | 0.84% | 351,194 |
| Aug 14, 2025 | 224.97 | 224.97 | 222.10 | 223.73 | 223.73 | 0.45% | 210,892 |
| Aug 13, 2025 | 225.34 | 226.17 | 222.20 | 222.73 | 222.73 | -1.03% | 574,508 |
| Aug 12, 2025 | 233.16 | 233.16 | 224.32 | 225.04 | 225.04 | -2.97% | 629,080 |
| Aug 11, 2025 | 228.00 | 234.01 | 225.47 | 231.93 | 231.93 | 1.64% | 1,001,124 |
| Aug 8, 2025 | 224.05 | 230.99 | 224.05 | 228.18 | 228.18 | 1.44% | 669,827 |
| Aug 7, 2025 | 224.30 | 225.24 | 223.39 | 224.94 | 224.94 | -0.13% | 296,451 |
| Aug 6, 2025 | 225.00 | 226.88 | 223.65 | 225.24 | 225.24 | 0.34% | 323,487 |
| Aug 5, 2025 | 222.95 | 226.19 | 221.59 | 224.47 | 224.47 | 1.13% | 354,856 |
| Aug 4, 2025 | 224.69 | 224.78 | 221.07 | 221.96 | 221.96 | -1.21% | 307,890 |
| Aug 1, 2025 | 224.40 | 228.50 | 222.85 | 224.68 | 224.68 | 0.67% | 379,046 |
| Jul 31, 2025 | 225.10 | 228.50 | 221.65 | 223.18 | 223.18 | -2.40% | 434,924 |