Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 508.50
+16.10 (3.27%)
Oct 13, 2026, 3:29 PM IST
NSE:BAJAJCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 498.05 | 509.75 | 487.10 | 508.50 | 508.50 | 3.27% | 560,257 |
| Oct 12, 2026 | 507.00 | 507.00 | 488.80 | 492.40 | 492.40 | -2.87% | 352,370 |
| Oct 9, 2026 | 493.75 | 508.80 | 490.55 | 506.95 | 506.95 | 3.64% | 551,446 |
| Oct 8, 2026 | 485.00 | 509.80 | 480.30 | 489.15 | 489.15 | 1.27% | 972,259 |
| Oct 7, 2026 | 491.50 | 492.70 | 481.05 | 483.00 | 483.00 | -2.13% | 191,498 |
| Oct 6, 2026 | 484.00 | 496.50 | 483.05 | 493.50 | 493.50 | 2.74% | 284,916 |
| Oct 5, 2026 | 497.00 | 499.40 | 477.95 | 480.35 | 480.35 | -3.36% | 365,485 |
| Oct 1, 2026 | 495.00 | 502.60 | 487.00 | 497.05 | 497.05 | 0.30% | 519,447 |
| Sep 30, 2026 | 499.00 | 503.90 | 493.45 | 495.55 | 495.55 | 0.52% | 260,252 |
| Sep 29, 2026 | 480.05 | 499.80 | 474.55 | 493.00 | 493.00 | 2.70% | 996,143 |
| Sep 28, 2026 | 501.00 | 501.05 | 478.30 | 480.05 | 480.05 | -3.89% | 416,106 |
| Sep 25, 2026 | 502.45 | 506.80 | 492.70 | 499.50 | 499.50 | -0.44% | 305,752 |
| Sep 24, 2026 | 504.00 | 514.10 | 499.50 | 501.70 | 501.70 | -0.82% | 542,706 |
| Sep 23, 2026 | 514.00 | 516.00 | 502.60 | 505.85 | 505.85 | -1.54% | 599,193 |
| Sep 22, 2026 | 515.00 | 524.50 | 511.40 | 513.75 | 513.75 | -0.30% | 484,075 |
| Sep 21, 2026 | 511.30 | 524.40 | 508.90 | 515.30 | 515.30 | 0.62% | 602,599 |
| Sep 18, 2026 | 500.00 | 524.95 | 495.45 | 512.15 | 512.15 | 1.93% | 942,030 |
| Sep 17, 2026 | 495.60 | 511.10 | 495.60 | 502.45 | 502.45 | 0.88% | 304,161 |
| Sep 16, 2026 | 499.55 | 507.20 | 493.05 | 498.05 | 498.05 | -1.14% | 490,370 |
| Sep 15, 2026 | 517.00 | 529.80 | 496.80 | 503.80 | 503.80 | -3.21% | 824,896 |
| Sep 11, 2026 | 520.90 | 523.15 | 507.25 | 520.50 | 520.50 | -0.75% | 901,856 |
| Sep 10, 2026 | 524.95 | 533.00 | 514.25 | 524.45 | 524.45 | 0.58% | 1,178,666 |
| Sep 9, 2026 | 514.10 | 524.00 | 509.00 | 521.45 | 521.45 | 1.43% | 824,949 |
| Sep 8, 2026 | 526.00 | 527.60 | 512.00 | 514.10 | 514.10 | -2.26% | 589,132 |
| Sep 7, 2026 | 515.10 | 528.50 | 506.55 | 526.00 | 526.00 | 1.63% | 1,131,292 |
| Sep 4, 2026 | 512.00 | 519.80 | 507.50 | 517.55 | 517.55 | 1.69% | 1,279,757 |
| Sep 3, 2026 | 488.00 | 511.95 | 484.75 | 508.95 | 508.95 | 5.04% | 1,590,658 |
| Sep 2, 2026 | 472.00 | 498.00 | 465.60 | 484.55 | 484.55 | 2.67% | 2,420,197 |
| Sep 1, 2026 | 481.35 | 492.40 | 469.40 | 471.95 | 471.95 | -0.44% | 1,247,518 |
| Aug 31, 2026 | 478.00 | 482.50 | 470.50 | 474.05 | 474.05 | -0.71% | 824,112 |
| Aug 28, 2026 | 452.00 | 479.50 | 449.10 | 477.45 | 477.45 | 5.96% | 1,407,453 |
| Aug 27, 2026 | 461.90 | 466.50 | 447.85 | 450.60 | 450.60 | -2.78% | 843,825 |
| Aug 26, 2026 | 459.00 | 469.50 | 455.00 | 463.50 | 463.50 | 1.86% | 445,556 |
| Aug 25, 2026 | 468.80 | 481.80 | 453.70 | 455.05 | 455.05 | -1.76% | 939,360 |
| Aug 24, 2026 | 478.90 | 481.85 | 460.50 | 463.20 | 463.20 | -3.17% | 888,190 |
| Aug 21, 2026 | 486.95 | 490.75 | 477.00 | 478.35 | 478.35 | -1.77% | 542,325 |
| Aug 20, 2026 | 501.00 | 502.00 | 485.00 | 486.95 | 486.95 | -2.75% | 387,003 |
| Aug 19, 2026 | 485.40 | 506.70 | 477.05 | 500.70 | 500.70 | 3.44% | 964,461 |
| Aug 18, 2026 | 480.00 | 495.00 | 476.20 | 484.05 | 484.05 | 0.55% | 690,508 |
| Aug 17, 2026 | 500.00 | 511.20 | 476.40 | 481.40 | 481.40 | -3.84% | 1,595,673 |
| Aug 14, 2026 | 526.00 | 532.55 | 498.00 | 500.60 | 500.60 | -5.13% | 961,969 |
| Aug 13, 2026 | 538.00 | 538.00 | 525.10 | 527.65 | 527.65 | -1.97% | 247,752 |
| Aug 12, 2026 | 539.95 | 542.40 | 530.35 | 538.25 | 538.25 | -0.50% | 260,282 |
| Aug 11, 2026 | 544.55 | 544.80 | 532.05 | 540.95 | 540.95 | -1.12% | 319,003 |
| Aug 10, 2026 | 539.65 | 551.10 | 533.20 | 547.05 | 547.05 | 1.79% | 276,131 |
| Aug 7, 2026 | 532.60 | 545.00 | 532.00 | 537.45 | 537.45 | 0.91% | 393,728 |
| Aug 6, 2026 | 530.00 | 539.00 | 527.20 | 532.60 | 532.60 | 0.41% | 282,091 |
| Aug 5, 2026 | 553.00 | 553.00 | 526.25 | 530.40 | 530.40 | -2.54% | 572,697 |
| Aug 4, 2026 | 533.00 | 550.00 | 528.85 | 544.20 | 544.20 | 3.89% | 760,142 |
| Aug 3, 2026 | 524.10 | 534.45 | 518.45 | 523.80 | 523.80 | -0.06% | 1,264,747 |