Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 573.00
+26.35 (4.82%)
May 22, 2026, 3:30 PM IST
NSE:BAJAJCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 547.05 | 578.00 | 542.85 | 571.75 | 571.75 | 4.59% | 1,142,142 |
| May 21, 2026 | 549.00 | 567.95 | 542.55 | 546.65 | 546.65 | -0.58% | 1,010,991 |
| May 20, 2026 | 525.00 | 553.00 | 519.00 | 549.85 | 549.85 | 4.39% | 832,478 |
| May 19, 2026 | 526.00 | 541.55 | 522.00 | 526.75 | 526.75 | 1.05% | 462,839 |
| May 18, 2026 | 538.35 | 538.35 | 515.05 | 521.30 | 521.30 | -3.00% | 596,808 |
| May 15, 2026 | 518.45 | 546.95 | 505.00 | 537.45 | 537.45 | 3.66% | 1,110,242 |
| May 14, 2026 | 528.00 | 535.70 | 501.35 | 518.45 | 518.45 | -1.29% | 1,480,142 |
| May 13, 2026 | 544.90 | 556.00 | 522.05 | 525.25 | 525.25 | -4.14% | 1,172,891 |
| May 12, 2026 | 541.75 | 559.85 | 534.00 | 547.95 | 547.95 | 1.61% | 1,746,189 |
| May 11, 2026 | 545.05 | 560.30 | 517.05 | 539.25 | 539.25 | -1.28% | 2,252,044 |
| May 8, 2026 | 521.00 | 548.80 | 511.60 | 546.25 | 546.25 | 4.78% | 2,090,399 |
| May 7, 2026 | 493.00 | 539.00 | 491.00 | 521.35 | 521.35 | 6.37% | 3,607,511 |
| May 6, 2026 | 495.00 | 497.00 | 475.60 | 490.15 | 490.15 | 0.29% | 1,578,820 |
| May 5, 2026 | 457.30 | 492.00 | 457.30 | 488.75 | 488.75 | 5.76% | 2,428,503 |
| May 4, 2026 | 455.00 | 472.00 | 452.05 | 462.15 | 462.15 | 2.60% | 734,753 |
| Apr 30, 2026 | 458.00 | 468.00 | 449.00 | 450.45 | 450.45 | -2.36% | 841,239 |
| Apr 29, 2026 | 469.00 | 473.40 | 459.10 | 461.35 | 461.35 | -0.99% | 863,960 |
| Apr 28, 2026 | 448.35 | 470.00 | 442.40 | 465.95 | 465.95 | 3.93% | 1,331,467 |
| Apr 27, 2026 | 453.10 | 459.05 | 447.10 | 448.35 | 448.35 | -1.11% | 603,157 |
| Apr 24, 2026 | 468.35 | 469.00 | 450.50 | 453.40 | 453.40 | -2.27% | 595,514 |
| Apr 23, 2026 | 469.50 | 474.90 | 461.20 | 463.95 | 463.95 | -1.18% | 625,223 |
| Apr 22, 2026 | 461.00 | 479.50 | 461.00 | 469.50 | 469.50 | 2.31% | 1,694,609 |
| Apr 21, 2026 | 470.00 | 470.95 | 452.50 | 458.90 | 458.90 | -3.25% | 1,512,765 |
| Apr 20, 2026 | 480.00 | 496.85 | 468.30 | 474.30 | 474.30 | 0.93% | 5,032,680 |
| Apr 17, 2026 | 437.80 | 494.80 | 430.00 | 469.95 | 469.95 | 9.57% | 20,070,680 |
| Apr 16, 2026 | 444.00 | 446.00 | 425.90 | 428.90 | 428.90 | -2.89% | 1,389,075 |
| Apr 15, 2026 | 432.05 | 448.00 | 426.05 | 441.65 | 441.65 | 5.02% | 1,850,737 |
| Apr 13, 2026 | 425.80 | 434.45 | 418.60 | 420.55 | 420.55 | -2.71% | 932,473 |
| Apr 10, 2026 | 394.00 | 444.70 | 393.20 | 432.25 | 432.25 | 10.03% | 3,973,699 |
| Apr 9, 2026 | 393.40 | 401.80 | 390.10 | 392.85 | 392.85 | 0.87% | 521,167 |
| Apr 8, 2026 | 395.95 | 403.90 | 385.60 | 389.45 | 389.45 | 0.39% | 842,509 |
| Apr 7, 2026 | 380.95 | 391.80 | 375.00 | 387.95 | 387.95 | 1.31% | 781,865 |
| 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 |