Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 261.85
-4.10 (-1.54%)
At close: Dec 26, 2025
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 269.40 | 270.35 | 256.00 | 257.85 | 257.85 | -4.13% | 327,590 |
| Dec 5, 2025 | 272.15 | 275.00 | 267.80 | 268.95 | 268.95 | -1.32% | 216,643 |
| Dec 4, 2025 | 273.55 | 275.85 | 270.30 | 272.55 | 272.55 | -0.37% | 335,924 |
| Dec 3, 2025 | 264.90 | 276.00 | 262.50 | 273.55 | 273.55 | 3.32% | 765,861 |
| Dec 2, 2025 | 265.00 | 268.00 | 263.30 | 264.75 | 264.75 | -0.36% | 312,282 |
| Dec 1, 2025 | 267.40 | 268.25 | 262.40 | 265.70 | 265.70 | -0.62% | 165,096 |
| Nov 28, 2025 | 264.90 | 269.80 | 264.15 | 267.35 | 267.35 | 1.35% | 410,957 |
| Nov 27, 2025 | 267.90 | 268.80 | 263.00 | 263.80 | 263.80 | -1.12% | 297,304 |
| Nov 26, 2025 | 262.20 | 268.70 | 260.45 | 266.80 | 266.80 | 1.75% | 1,037,544 |
| Nov 25, 2025 | 264.95 | 264.95 | 258.95 | 262.20 | 262.20 | -0.68% | 151,547 |
| Nov 24, 2025 | 264.45 | 266.15 | 255.60 | 264.00 | 264.00 | -0.68% | 834,316 |
| Nov 21, 2025 | 278.50 | 278.50 | 264.00 | 265.80 | 265.80 | -4.51% | 705,136 |
| Nov 20, 2025 | 276.10 | 280.60 | 274.60 | 278.35 | 278.35 | 0.81% | 324,783 |
| Nov 19, 2025 | 278.00 | 282.35 | 274.00 | 276.10 | 276.10 | -1.62% | 554,171 |
| Nov 18, 2025 | 283.30 | 284.05 | 275.80 | 280.65 | 280.65 | -0.50% | 588,863 |
| Nov 17, 2025 | 269.50 | 284.25 | 268.85 | 282.05 | 282.05 | 4.33% | 865,829 |
| Nov 14, 2025 | 268.70 | 273.15 | 266.85 | 270.35 | 270.35 | 0.58% | 551,620 |
| Nov 13, 2025 | 278.90 | 278.90 | 266.90 | 268.80 | 268.80 | -3.22% | 1,039,725 |
| Nov 12, 2025 | 283.00 | 284.55 | 273.00 | 277.75 | 277.75 | -1.19% | 948,249 |
| Nov 11, 2025 | 302.00 | 303.90 | 277.10 | 281.10 | 281.10 | -5.00% | 2,338,422 |
| Nov 10, 2025 | 302.20 | 306.90 | 294.10 | 295.90 | 295.90 | -1.86% | 918,655 |
| Nov 7, 2025 | 299.30 | 303.00 | 294.15 | 301.50 | 301.50 | 1.07% | 974,698 |
| Nov 6, 2025 | 291.00 | 310.00 | 289.15 | 298.30 | 298.30 | 2.30% | 3,422,480 |
| Nov 4, 2025 | 288.00 | 293.15 | 286.80 | 291.60 | 291.60 | 1.92% | 1,274,209 |
| Nov 3, 2025 | 279.40 | 289.85 | 275.80 | 286.10 | 286.10 | 3.21% | 1,864,739 |
| Oct 31, 2025 | 269.00 | 279.00 | 267.54 | 277.19 | 277.19 | 3.51% | 1,173,745 |
| Oct 30, 2025 | 270.00 | 270.23 | 267.05 | 267.80 | 267.80 | -0.98% | 262,598 |
| Oct 29, 2025 | 269.40 | 271.50 | 268.10 | 270.44 | 270.44 | 0.73% | 431,109 |
| Oct 28, 2025 | 268.00 | 275.76 | 262.00 | 268.48 | 268.48 | 0.17% | 1,770,790 |
| Oct 27, 2025 | 270.00 | 270.14 | 265.55 | 268.03 | 268.03 | -0.88% | 348,415 |
| Oct 24, 2025 | 273.16 | 273.98 | 266.58 | 270.41 | 270.41 | -1.01% | 416,413 |
| Oct 23, 2025 | 272.84 | 277.50 | 269.56 | 273.16 | 273.16 | 0.12% | 931,321 |
| Oct 21, 2025 | 269.42 | 274.03 | 268.55 | 272.84 | 272.84 | 1.54% | 325,063 |
| Oct 20, 2025 | 271.40 | 273.45 | 267.01 | 268.69 | 268.69 | -0.21% | 393,605 |
| Oct 17, 2025 | 266.80 | 277.92 | 264.20 | 269.26 | 269.26 | 1.57% | 2,623,896 |
| Oct 16, 2025 | 263.50 | 267.00 | 262.00 | 265.09 | 265.09 | 0.23% | 540,195 |
| Oct 15, 2025 | 259.24 | 267.00 | 258.31 | 264.48 | 264.48 | 2.02% | 1,212,967 |