Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 269.35
-8.40 (-3.02%)
Nov 13, 2025, 3:00 PM IST
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 278.90 | 278.90 | 270.00 | 272.10 | 272.10 | -2.03% | 236,321 |
| Nov 12, 2025 | 283.00 | 284.55 | 273.00 | 277.75 | 277.75 | -1.19% | 948,078 |
| Nov 11, 2025 | 302.00 | 303.90 | 277.10 | 281.10 | 281.10 | -5.00% | 2,338,660 |
| 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% | 974,731 |
| 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% | 262,626 |
| Oct 29, 2025 | 269.40 | 271.50 | 268.10 | 270.44 | 270.44 | 0.73% | 431,172 |
| Oct 28, 2025 | 268.00 | 275.76 | 262.00 | 268.48 | 268.48 | 0.17% | 1,770,889 |
| Oct 27, 2025 | 270.00 | 270.14 | 265.55 | 268.03 | 268.03 | -0.88% | 348,514 |
| Oct 24, 2025 | 273.16 | 273.98 | 266.58 | 270.41 | 270.41 | -1.01% | 416,487 |
| Oct 23, 2025 | 272.84 | 277.50 | 269.56 | 273.16 | 273.16 | 0.12% | 931,621 |
| 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% | 393,811 |
| 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% | 541,397 |
| Oct 15, 2025 | 259.24 | 267.00 | 258.31 | 264.48 | 264.48 | 2.02% | 1,213,653 |
| Oct 14, 2025 | 266.29 | 266.80 | 256.29 | 259.24 | 259.24 | -2.45% | 748,269 |
| Oct 13, 2025 | 264.87 | 269.70 | 260.84 | 265.75 | 265.75 | 0.62% | 1,497,360 |
| 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 |