NSE:BAJAJCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	648.70	666.00	640.50	649.40	-	0.91%	614,206
Jul 9, 2026	615.00	648.70	615.00	643.55	643.55	4.83%	934,778
Jul 8, 2026	615.00	629.90	610.50	613.90	613.90	-1.02%	528,405
Jul 7, 2026	626.50	628.00	616.00	620.25	620.25	0.09%	391,704
Jul 6, 2026	616.15	630.00	612.05	619.70	619.70	0.57%	402,070
Jul 3, 2026	620.00	625.00	612.25	616.20	616.20	0.69%	293,610
Jul 2, 2026	618.00	627.05	602.05	611.95	611.95	-0.42%	513,462
Jul 1, 2026	598.05	630.80	598.00	614.55	614.55	2.60%	720,891
Jun 30, 2026	602.50	605.30	594.50	599.00	599.00	0.31%	405,339
Jun 29, 2026	575.00	604.90	573.95	597.15	597.15	3.23%	856,106
Jun 25, 2026	588.50	591.30	577.05	578.45	578.45	-1.97%	523,654
Jun 24, 2026	584.50	600.00	563.50	590.05	590.05	1.46%	744,242
Jun 23, 2026	624.00	624.00	576.35	581.55	581.55	-6.16%	768,370
Jun 22, 2026	626.00	629.70	617.00	619.70	619.70	-0.89%	335,263
Jun 19, 2026	620.80	632.60	616.15	625.25	625.25	0.77%	456,196
Jun 18, 2026	603.00	628.90	603.00	620.50	620.50	2.93%	756,495
Jun 17, 2026	600.00	606.65	595.10	602.85	602.85	0.40%	617,156
Jun 16, 2026	598.30	606.25	585.50	600.45	600.45	1.36%	928,515
Jun 15, 2026	598.20	620.85	584.85	592.40	592.40	0.13%	997,196
Jun 12, 2026	574.50	595.80	572.70	591.65	591.65	4.49%	544,779
Jun 11, 2026	563.00	591.00	562.10	566.25	566.25	0.61%	1,031,076
Jun 10, 2026	584.30	585.95	560.75	562.80	562.80	-3.33%	635,027
Jun 9, 2026	583.60	591.90	570.05	582.20	582.20	1.19%	653,187
Jun 8, 2026	555.40	594.80	550.25	575.35	575.35	4.22%	2,324,807
Jun 5, 2026	558.80	568.00	546.55	552.05	552.05	-1.21%	485,590
Jun 4, 2026	557.00	566.40	557.00	558.80	558.80	0.61%	312,589
Jun 3, 2026	573.90	579.85	553.10	555.40	555.40	-2.84%	693,422
Jun 2, 2026	551.50	572.90	551.00	571.65	571.65	2.25%	428,439
Jun 1, 2026	552.90	574.50	552.90	559.05	559.05	1.13%	589,877
May 29, 2026	560.75	579.90	545.25	552.80	552.80	-1.42%	745,950
May 27, 2026	566.00	573.25	555.05	560.75	560.75	1.07%	407,973
May 26, 2026	563.00	567.05	552.45	554.80	554.80	-1.25%	425,679
May 25, 2026	578.00	581.00	545.05	561.80	561.80	-1.74%	1,042,902
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