Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 367.30
-6.70 (-1.79%)
Feb 19, 2026, 12:40 PM IST
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 374.00 | 378.10 | 370.05 | 373.25 | - | -0.19% | 368,800 |
| Feb 17, 2026 | 377.00 | 382.00 | 368.65 | 373.95 | 373.95 | -0.28% | 355,877 |
| Feb 16, 2026 | 378.00 | 380.95 | 365.00 | 375.00 | 375.00 | -1.56% | 535,921 |
| Feb 13, 2026 | 378.05 | 388.65 | 368.25 | 380.95 | 380.95 | 0.70% | 738,831 |
| Feb 12, 2026 | 389.00 | 395.75 | 371.00 | 378.30 | 378.30 | -2.75% | 1,231,759 |
| Feb 11, 2026 | 383.00 | 389.50 | 376.10 | 389.00 | 389.00 | 1.57% | 800,692 |
| Feb 10, 2026 | 380.00 | 388.60 | 379.00 | 383.00 | 383.00 | 0.75% | 1,077,739 |
| Feb 9, 2026 | 365.00 | 382.00 | 363.70 | 380.15 | 380.15 | 5.69% | 1,712,628 |
| Feb 6, 2026 | 364.15 | 367.35 | 347.05 | 359.70 | 359.70 | -1.10% | 705,337 |
| Feb 5, 2026 | 357.10 | 368.50 | 352.85 | 363.70 | 363.70 | 1.85% | 1,792,458 |
| Feb 4, 2026 | 355.05 | 360.65 | 341.50 | 357.10 | 357.10 | 0.20% | 1,099,227 |
| Feb 3, 2026 | 370.00 | 370.00 | 346.50 | 356.40 | 356.40 | 2.37% | 2,020,446 |
| Feb 2, 2026 | 310.50 | 351.50 | 309.00 | 348.15 | 348.15 | 10.98% | 5,061,624 |
| Feb 1, 2026 | 339.40 | 339.40 | 307.05 | 313.70 | 313.70 | -7.57% | 1,229,224 |
| Jan 30, 2026 | 318.40 | 342.65 | 318.00 | 339.40 | 339.40 | 5.13% | 3,533,765 |
| Jan 29, 2026 | 322.20 | 326.50 | 317.90 | 322.85 | 322.85 | 0.16% | 1,493,107 |
| Jan 28, 2026 | 315.05 | 327.45 | 312.05 | 322.35 | 322.35 | 1.42% | 3,476,086 |
| Jan 27, 2026 | 299.80 | 320.95 | 299.30 | 317.85 | 317.85 | 3.94% | 7,014,335 |
| Jan 23, 2026 | 305.45 | 319.40 | 296.35 | 305.80 | 305.80 | 3.00% | 23,382,710 |
| Jan 22, 2026 | 270.00 | 296.90 | 263.25 | 296.90 | 296.90 | 19.98% | 19,317,850 |
| Jan 21, 2026 | 261.00 | 263.50 | 242.55 | 247.45 | 247.45 | -5.08% | 1,122,852 |
| Jan 20, 2026 | 276.00 | 276.25 | 258.00 | 260.70 | 260.70 | -5.73% | 1,919,176 |
| Jan 19, 2026 | 280.70 | 284.70 | 275.90 | 276.55 | 276.55 | -1.48% | 980,338 |
| Jan 16, 2026 | 282.50 | 282.50 | 278.45 | 280.70 | 280.70 | -0.76% | 564,881 |
| Jan 14, 2026 | 283.15 | 285.05 | 280.30 | 282.85 | 282.85 | -0.23% | 228,125 |
| Jan 13, 2026 | 279.90 | 287.40 | 279.10 | 283.50 | 283.50 | 2.05% | 994,748 |
| Jan 12, 2026 | 277.70 | 281.45 | 272.80 | 277.80 | 277.80 | -0.48% | 583,787 |
| Jan 9, 2026 | 279.00 | 284.00 | 275.00 | 279.15 | 279.15 | -0.80% | 621,504 |
| Jan 8, 2026 | 283.00 | 288.05 | 279.55 | 281.40 | 281.40 | 0.27% | 869,581 |
| Jan 7, 2026 | 278.50 | 281.80 | 276.75 | 280.65 | 280.65 | 1.45% | 435,998 |
| Jan 6, 2026 | 281.50 | 282.00 | 274.15 | 276.65 | 276.65 | -1.23% | 391,261 |
| Jan 5, 2026 | 266.75 | 284.50 | 265.85 | 280.10 | 280.10 | 4.77% | 1,319,394 |
| Jan 2, 2026 | 266.80 | 269.95 | 263.60 | 267.35 | 267.35 | 0.62% | 304,956 |
| Jan 1, 2026 | 256.90 | 268.00 | 254.05 | 265.70 | 265.70 | 3.71% | 503,316 |
| Dec 31, 2025 | 257.00 | 260.90 | 254.75 | 256.20 | 256.20 | 0.16% | 215,390 |
| Dec 30, 2025 | 258.40 | 260.00 | 254.75 | 255.80 | 255.80 | -1.48% | 202,571 |
| Dec 29, 2025 | 261.50 | 263.75 | 258.25 | 259.65 | 259.65 | -0.84% | 131,735 |
| Dec 26, 2025 | 265.00 | 268.00 | 260.65 | 261.85 | 261.85 | -1.54% | 251,740 |
| Dec 24, 2025 | 265.40 | 270.00 | 263.85 | 265.95 | 265.95 | 0.21% | 243,432 |
| Dec 23, 2025 | 264.00 | 265.90 | 260.45 | 265.40 | 265.40 | 0.91% | 209,566 |
| Dec 22, 2025 | 255.90 | 267.40 | 253.70 | 263.00 | 263.00 | 3.79% | 608,994 |
| Dec 19, 2025 | 250.45 | 255.70 | 249.85 | 253.40 | 253.40 | 1.71% | 352,900 |
| Dec 18, 2025 | 252.50 | 252.95 | 248.05 | 249.15 | 249.15 | -1.66% | 242,546 |
| Dec 17, 2025 | 255.00 | 255.40 | 251.10 | 253.35 | 253.35 | -0.65% | 227,632 |
| Dec 16, 2025 | 256.40 | 261.15 | 254.00 | 255.00 | 255.00 | -0.87% | 131,147 |
| Dec 15, 2025 | 254.00 | 258.95 | 251.70 | 257.25 | 257.25 | 1.26% | 214,264 |
| Dec 12, 2025 | 255.10 | 258.70 | 251.90 | 254.05 | 254.05 | -0.70% | 232,893 |
| Dec 11, 2025 | 255.20 | 258.10 | 246.80 | 255.85 | 255.85 | 0.06% | 564,545 |
| Dec 10, 2025 | 257.15 | 265.85 | 254.00 | 255.70 | 255.70 | -0.68% | 300,830 |
| Dec 9, 2025 | 257.00 | 262.90 | 251.00 | 257.45 | 257.45 | -0.16% | 900,807 |