Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 462.65
-15.70 (-3.28%)
Aug 24, 2026, 3:29 PM IST
NSE:BAJAJCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 540.00 | 540.55 | 522.00 | 524.10 | 524.10 | -2.60% | 621,476 |
| Jul 30, 2026 | 536.40 | 546.45 | 531.60 | 538.10 | 538.10 | 0.30% | 342,203 |
| Jul 29, 2026 | 535.00 | 539.95 | 528.75 | 536.50 | 536.50 | 1.05% | 206,275 |
| Jul 28, 2026 | 540.50 | 541.85 | 529.00 | 530.95 | 530.95 | -1.83% | 220,654 |
| Jul 27, 2026 | 552.95 | 555.00 | 534.10 | 540.85 | 540.85 | -1.63% | 600,626 |
| Jul 24, 2026 | 550.00 | 559.20 | 540.25 | 549.80 | 549.80 | -1.10% | 446,292 |
| Jul 23, 2026 | 527.65 | 567.30 | 526.50 | 555.90 | 555.90 | 4.97% | 1,450,653 |
| Jul 22, 2026 | 526.95 | 535.95 | 517.20 | 529.60 | 529.60 | 0.83% | 601,638 |
| Jul 21, 2026 | 539.70 | 542.00 | 523.05 | 525.25 | 525.25 | -2.54% | 564,152 |
| Jul 20, 2026 | 525.90 | 552.00 | 525.90 | 538.95 | 538.95 | 2.53% | 1,094,256 |
| Jul 17, 2026 | 554.00 | 555.05 | 522.50 | 525.65 | 525.65 | -5.07% | 1,164,232 |
| Jul 16, 2026 | 566.00 | 583.65 | 540.05 | 553.70 | 553.70 | -2.59% | 2,596,636 |
| Jul 15, 2026 | 593.50 | 595.90 | 555.45 | 568.45 | 568.45 | -3.73% | 1,817,199 |
| Jul 14, 2026 | 650.00 | 651.95 | 580.00 | 590.50 | 590.50 | -10.59% | 4,375,429 |
| Jul 13, 2026 | 671.15 | 692.00 | 651.00 | 660.45 | 660.45 | -1.46% | 4,341,997 |
| Jul 10, 2026 | 648.70 | 679.85 | 640.50 | 670.25 | 670.25 | 4.15% | 2,128,143 |
| 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 |