Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 382.10
+21.65 (6.01%)
Apr 6, 2026, 3:30 PM IST
NSE:BAJAJCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 364.00 | 394.90 | 357.55 | 382.95 | 382.95 | 6.24% | 1,150,366 |
| Apr 2, 2026 | 355.00 | 364.00 | 348.70 | 360.45 | 360.45 | -0.35% | 555,927 |
| Apr 1, 2026 | 350.75 | 367.20 | 349.95 | 361.70 | 361.70 | 3.97% | 521,038 |
| Mar 30, 2026 | 347.95 | 359.60 | 343.35 | 347.90 | 347.90 | -0.63% | 570,587 |
| Mar 27, 2026 | 360.00 | 364.55 | 347.35 | 350.10 | 350.10 | -2.75% | 355,633 |
| Mar 25, 2026 | 361.80 | 371.70 | 357.75 | 360.00 | 360.00 | -0.50% | 425,577 |
| Mar 24, 2026 | 360.95 | 369.00 | 353.70 | 361.80 | 361.80 | 3.18% | 297,158 |
| Mar 23, 2026 | 365.00 | 365.00 | 344.60 | 350.65 | 350.65 | -4.27% | 610,284 |
| Mar 20, 2026 | 345.25 | 368.95 | 345.25 | 366.30 | 366.30 | 6.48% | 844,741 |
| Mar 19, 2026 | 349.00 | 352.30 | 340.05 | 344.00 | 344.00 | -2.52% | 380,819 |
| Mar 18, 2026 | 347.05 | 358.50 | 343.60 | 352.90 | 352.90 | 2.71% | 488,373 |
| Mar 17, 2026 | 335.00 | 352.60 | 331.50 | 343.60 | 343.60 | 3.98% | 877,978 |
| Mar 16, 2026 | 327.00 | 333.90 | 320.00 | 330.45 | 330.45 | -1.09% | 974,889 |
| Mar 13, 2026 | 350.00 | 355.05 | 331.40 | 334.10 | 334.10 | -5.31% | 510,349 |
| Mar 12, 2026 | 355.90 | 360.00 | 345.50 | 352.85 | 352.85 | -1.29% | 523,735 |
| Mar 11, 2026 | 376.45 | 381.35 | 355.65 | 357.45 | 357.45 | -4.60% | 620,863 |
| Mar 10, 2026 | 374.00 | 378.00 | 370.30 | 374.70 | 374.70 | 0.98% | 272,387 |
| Mar 9, 2026 | 369.00 | 374.00 | 355.00 | 371.05 | 371.05 | -0.20% | 468,185 |
| Mar 6, 2026 | 370.95 | 373.50 | 364.50 | 371.80 | 371.80 | 0.69% | 213,938 |
| Mar 5, 2026 | 368.00 | 378.00 | 360.10 | 369.25 | 369.25 | 2.19% | 480,766 |
| Mar 4, 2026 | 371.15 | 384.20 | 356.15 | 361.35 | 361.35 | -4.68% | 643,927 |
| Mar 2, 2026 | 366.50 | 392.85 | 366.50 | 379.10 | 379.10 | -4.05% | 631,536 |
| Feb 27, 2026 | 400.00 | 401.00 | 388.00 | 395.10 | 395.10 | -1.92% | 438,651 |
| Feb 26, 2026 | 397.05 | 404.00 | 393.85 | 402.85 | 402.85 | 1.46% | 340,685 |
| Feb 25, 2026 | 400.00 | 408.70 | 392.70 | 397.05 | 397.05 | -1.28% | 551,499 |
| Feb 24, 2026 | 394.00 | 407.70 | 390.55 | 402.20 | 402.20 | 0.78% | 1,219,954 |
| Feb 23, 2026 | 388.70 | 401.20 | 372.55 | 399.10 | 399.10 | 4.20% | 1,854,477 |
| Feb 20, 2026 | 364.75 | 385.00 | 360.60 | 383.00 | 383.00 | 4.47% | 723,911 |
| Feb 19, 2026 | 377.00 | 382.00 | 349.10 | 366.60 | 366.60 | -1.98% | 1,521,344 |
| Feb 18, 2026 | 374.00 | 378.10 | 370.05 | 374.00 | 374.00 | 0.01% | 368,737 |
| 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 |