Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 426.55
+0.45 (0.11%)
Sep 2, 2025, 3:30 PM IST
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 432.40 | 433.45 | 420.00 | 421.75 | 421.75 | -2.59% | 51,294 |
| Aug 28, 2025 | 432.00 | 445.00 | 425.15 | 432.95 | 432.95 | -0.38% | 78,560 |
| Aug 26, 2025 | 438.00 | 438.55 | 430.20 | 434.60 | 434.60 | -0.90% | 67,089 |
| Aug 25, 2025 | 448.50 | 448.50 | 436.50 | 438.55 | 438.55 | -1.32% | 47,713 |
| Aug 22, 2025 | 447.00 | 451.60 | 442.65 | 444.40 | 444.40 | -0.54% | 39,466 |
| Aug 21, 2025 | 449.00 | 455.50 | 445.80 | 446.80 | 446.80 | -0.10% | 57,289 |
| Aug 20, 2025 | 450.55 | 454.20 | 446.00 | 447.25 | 447.25 | -0.47% | 60,096 |
| Aug 19, 2025 | 449.20 | 452.40 | 445.95 | 449.35 | 449.35 | 1.09% | 67,913 |
| Aug 18, 2025 | 452.75 | 454.90 | 442.55 | 444.50 | 444.50 | -1.68% | 114,800 |
| Aug 14, 2025 | 459.45 | 463.00 | 440.00 | 452.10 | 452.10 | -1.60% | 53,676 |
| Aug 13, 2025 | 465.50 | 468.15 | 458.40 | 459.45 | 459.45 | -0.78% | 26,750 |
| Aug 12, 2025 | 457.80 | 467.10 | 453.00 | 463.05 | 463.05 | 2.67% | 102,248 |
| Aug 11, 2025 | 454.90 | 457.95 | 446.80 | 451.00 | 451.00 | 0.32% | 150,132 |
| Aug 8, 2025 | 455.40 | 459.45 | 448.10 | 449.55 | 449.55 | -0.54% | 52,921 |
| Aug 7, 2025 | 455.90 | 472.00 | 440.30 | 452.00 | 452.00 | -0.86% | 178,079 |
| Aug 6, 2025 | 468.10 | 472.20 | 453.65 | 455.90 | 455.90 | -2.54% | 88,452 |
| Aug 5, 2025 | 474.00 | 481.70 | 465.55 | 467.80 | 467.80 | -1.36% | 60,747 |
| Aug 4, 2025 | 468.35 | 477.50 | 465.85 | 474.25 | 474.25 | 1.26% | 66,427 |
| Aug 1, 2025 | 489.00 | 489.70 | 464.30 | 468.35 | 468.35 | -3.74% | 114,919 |
| Jul 31, 2025 | 497.90 | 501.80 | 484.60 | 486.55 | 486.55 | -2.30% | 125,588 |
| Jul 30, 2025 | 521.80 | 536.00 | 495.00 | 498.00 | 498.00 | -3.43% | 381,072 |
| Jul 29, 2025 | 535.00 | 535.00 | 491.40 | 515.70 | 515.70 | -2.63% | 800,192 |
| Jul 28, 2025 | 519.50 | 537.95 | 516.90 | 529.65 | 529.65 | 2.60% | 416,260 |
| Jul 25, 2025 | 511.90 | 536.80 | 511.00 | 516.25 | 516.25 | 1.37% | 306,075 |
| Jul 24, 2025 | 520.35 | 524.85 | 507.90 | 509.25 | 509.25 | -1.67% | 114,710 |
| Jul 23, 2025 | 518.40 | 523.70 | 513.25 | 517.90 | 517.90 | 0.91% | 77,098 |
| Jul 22, 2025 | 523.95 | 523.95 | 511.00 | 513.25 | 513.25 | -1.19% | 88,801 |
| Jul 21, 2025 | 529.40 | 529.40 | 516.50 | 519.45 | 519.45 | -0.70% | 64,550 |
| Jul 18, 2025 | 529.80 | 529.95 | 514.85 | 523.10 | 523.10 | -0.35% | 117,176 |
| Jul 17, 2025 | 525.90 | 539.90 | 523.05 | 524.95 | 524.95 | 0.12% | 177,980 |
| Jul 16, 2025 | 533.05 | 544.50 | 522.15 | 524.30 | 524.30 | -1.93% | 195,662 |
| Jul 15, 2025 | 519.90 | 552.60 | 519.90 | 534.60 | 534.60 | 4.20% | 1,029,960 |
| Jul 14, 2025 | 480.00 | 520.35 | 475.35 | 513.05 | 513.05 | 7.21% | 680,285 |
| Jul 11, 2025 | 485.80 | 492.40 | 474.25 | 478.55 | 478.55 | -1.46% | 71,815 |
| Jul 10, 2025 | 488.40 | 488.80 | 483.05 | 485.65 | 485.65 | 0.31% | 82,052 |
| Jul 9, 2025 | 469.10 | 488.00 | 468.40 | 484.15 | 484.15 | 3.76% | 234,249 |
| Jul 8, 2025 | 471.20 | 478.80 | 465.00 | 466.60 | 466.60 | -0.98% | 111,066 |
| Jul 7, 2025 | 478.55 | 488.20 | 470.00 | 471.20 | 471.20 | -1.54% | 92,906 |
| Jul 4, 2025 | 490.25 | 492.70 | 476.10 | 478.55 | 478.55 | -1.41% | 161,714 |
| Jul 3, 2025 | 472.35 | 490.30 | 469.35 | 485.40 | 485.40 | 3.27% | 277,007 |
| Jul 2, 2025 | 484.65 | 487.00 | 467.15 | 470.05 | 470.05 | -2.53% | 195,544 |
| Jul 1, 2025 | 500.00 | 502.00 | 480.00 | 482.25 | 482.25 | -4.30% | 520,636 |
| Jun 30, 2025 | 512.05 | 516.00 | 502.00 | 503.90 | 503.90 | -3.00% | 289,448 |
| Jun 27, 2025 | 524.10 | 527.35 | 517.00 | 519.50 | 519.50 | -0.77% | 63,538 |
| Jun 26, 2025 | 530.10 | 533.20 | 521.95 | 523.55 | 523.55 | -1.40% | 54,791 |
| Jun 25, 2025 | 533.80 | 537.85 | 529.00 | 531.00 | 531.00 | 0.45% | 63,911 |
| Jun 24, 2025 | 533.00 | 542.00 | 525.30 | 528.60 | 528.60 | 0.86% | 87,860 |
| Jun 23, 2025 | 525.00 | 530.70 | 521.90 | 524.10 | 524.10 | -1.55% | 52,440 |
| Jun 20, 2025 | 524.50 | 536.50 | 519.05 | 532.35 | 532.35 | 2.04% | 78,455 |
| Jun 19, 2025 | 530.00 | 533.45 | 517.00 | 521.70 | 521.70 | -1.49% | 60,063 |