Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 223.92
-4.57 (-2.00%)
Sep 12, 2025, 3:30 PM IST
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 228.95 | 230.61 | 227.20 | 228.67 | 228.67 | 0.72% | 282,688 |
| Jul 29, 2025 | 233.00 | 233.00 | 226.00 | 227.04 | 227.04 | -1.59% | 665,782 |
| Jul 28, 2025 | 235.01 | 235.90 | 229.45 | 230.70 | 230.70 | -1.56% | 953,327 |
| Jul 25, 2025 | 245.00 | 245.00 | 231.02 | 234.35 | 234.35 | -4.37% | 1,949,176 |
| Jul 24, 2025 | 243.25 | 247.40 | 238.56 | 245.07 | 245.07 | 1.04% | 993,618 |
| Jul 23, 2025 | 239.00 | 244.60 | 237.57 | 242.55 | 242.55 | 1.97% | 811,732 |
| Jul 22, 2025 | 247.00 | 247.00 | 236.50 | 237.87 | 237.87 | -3.03% | 1,066,659 |
| Jul 21, 2025 | 242.80 | 253.49 | 242.80 | 245.31 | 245.31 | 2.00% | 3,767,724 |
| Jul 18, 2025 | 235.00 | 244.30 | 233.05 | 240.49 | 240.49 | 2.72% | 1,366,740 |
| Jul 17, 2025 | 237.90 | 242.90 | 232.51 | 234.13 | 234.13 | -1.38% | 911,500 |
| Jul 16, 2025 | 231.90 | 241.70 | 227.99 | 237.40 | 237.40 | 2.07% | 957,712 |
| Jul 15, 2025 | 235.81 | 237.58 | 231.37 | 232.58 | 232.58 | -1.37% | 320,427 |
| Jul 14, 2025 | 235.70 | 238.09 | 231.37 | 235.81 | 235.81 | 1.14% | 759,714 |
| Jul 11, 2025 | 234.40 | 238.47 | 229.21 | 233.15 | 233.15 | -1.56% | 1,058,443 |
| Jul 10, 2025 | 240.62 | 241.27 | 235.50 | 236.84 | 236.84 | -1.57% | 584,217 |
| Jul 9, 2025 | 238.00 | 242.00 | 233.70 | 240.62 | 240.62 | 0.90% | 1,754,239 |
| Jul 8, 2025 | 232.49 | 240.05 | 231.00 | 238.48 | 238.48 | 2.29% | 2,202,490 |
| Jul 7, 2025 | 222.99 | 239.20 | 222.99 | 233.14 | 233.14 | 5.56% | 4,599,840 |
| Jul 4, 2025 | 225.11 | 226.28 | 218.94 | 220.87 | 220.87 | -1.90% | 801,513 |
| Jul 3, 2025 | 227.89 | 231.98 | 223.39 | 225.14 | 225.14 | -1.16% | 2,125,699 |