Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 357.50
-0.75 (-0.21%)
Feb 19, 2026, 3:29 PM IST
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 359.70 | 363.75 | 355.00 | 358.25 | 358.25 | -0.61% | 38,610 |
| Feb 17, 2026 | 356.65 | 371.90 | 355.00 | 360.45 | 360.45 | 0.73% | 105,879 |
| Feb 16, 2026 | 351.00 | 363.35 | 350.70 | 357.85 | 357.85 | 0.35% | 47,801 |
| Feb 13, 2026 | 366.50 | 374.00 | 355.50 | 356.60 | 356.60 | -2.65% | 46,402 |
| Feb 12, 2026 | 375.00 | 375.05 | 364.10 | 366.30 | 366.30 | -2.35% | 42,508 |
| Feb 11, 2026 | 381.20 | 383.70 | 372.95 | 375.10 | 375.10 | -1.32% | 45,697 |
| Feb 10, 2026 | 383.20 | 386.45 | 373.80 | 380.10 | 380.10 | -0.33% | 73,561 |
| Feb 9, 2026 | 376.95 | 383.00 | 374.30 | 381.35 | 381.35 | 2.10% | 75,506 |
| Feb 6, 2026 | 370.95 | 377.70 | 360.85 | 373.50 | 373.50 | 1.32% | 75,330 |
| Feb 5, 2026 | 357.90 | 376.00 | 350.05 | 368.65 | 368.65 | 3.90% | 189,277 |
| Feb 4, 2026 | 354.05 | 358.00 | 349.75 | 354.80 | 354.80 | 0.21% | 56,095 |
| Feb 3, 2026 | 356.30 | 361.00 | 345.00 | 354.05 | 354.05 | 4.69% | 124,584 |
| Feb 2, 2026 | 341.00 | 344.90 | 329.40 | 338.20 | 338.20 | -1.24% | 83,061 |
| Feb 1, 2026 | 349.00 | 354.00 | 341.15 | 342.45 | 342.45 | -1.04% | 63,111 |
| Jan 30, 2026 | 362.00 | 362.00 | 343.95 | 346.05 | 346.05 | -4.01% | 90,450 |
| Jan 29, 2026 | 348.40 | 363.00 | 341.90 | 360.50 | 360.50 | 5.01% | 174,542 |
| Jan 28, 2026 | 331.95 | 344.95 | 331.95 | 343.30 | 343.30 | 3.25% | 111,207 |
| Jan 27, 2026 | 349.90 | 350.65 | 330.65 | 332.50 | 332.50 | -4.78% | 158,917 |
| Jan 23, 2026 | 365.20 | 365.20 | 345.05 | 349.20 | 349.20 | -2.95% | 168,542 |
| Jan 22, 2026 | 368.00 | 379.80 | 358.05 | 359.80 | 359.80 | -0.92% | 153,650 |
| Jan 21, 2026 | 366.00 | 373.90 | 356.05 | 363.15 | 363.15 | -0.57% | 247,295 |
| Jan 20, 2026 | 392.40 | 392.40 | 362.55 | 365.25 | 365.25 | -6.78% | 247,809 |
| Jan 19, 2026 | 395.00 | 418.85 | 387.00 | 391.80 | 391.80 | 0.18% | 826,265 |
| Jan 16, 2026 | 390.10 | 402.00 | 384.40 | 391.10 | 391.10 | -0.77% | 141,701 |
| Jan 14, 2026 | 384.95 | 399.70 | 383.30 | 394.15 | 394.15 | 2.32% | 136,748 |
| Jan 13, 2026 | 388.00 | 391.90 | 379.10 | 385.20 | 385.20 | 0.08% | 150,668 |
| Jan 12, 2026 | 394.00 | 394.70 | 383.00 | 384.90 | 384.90 | -2.83% | 148,973 |
| Jan 9, 2026 | 401.35 | 404.50 | 395.00 | 396.10 | 396.10 | -2.00% | 139,494 |
| Jan 8, 2026 | 408.15 | 413.05 | 400.10 | 404.20 | 404.20 | -1.28% | 207,502 |
| Jan 7, 2026 | 411.00 | 422.00 | 405.95 | 409.45 | 409.45 | 1.04% | 370,569 |
| Jan 6, 2026 | 410.00 | 415.90 | 404.00 | 405.25 | 405.25 | -1.38% | 146,901 |
| Jan 5, 2026 | 418.60 | 420.20 | 409.70 | 410.90 | 410.90 | -1.84% | 120,318 |
| Jan 2, 2026 | 424.85 | 427.20 | 417.95 | 418.60 | 418.60 | -1.42% | 144,479 |
| Jan 1, 2026 | 422.90 | 430.00 | 416.40 | 424.65 | 424.65 | 2.30% | 226,064 |
| Dec 31, 2025 | 411.00 | 419.95 | 411.00 | 415.10 | 415.10 | 0.61% | 128,656 |
| Dec 30, 2025 | 415.10 | 418.25 | 410.80 | 412.60 | 412.60 | -0.52% | 108,038 |
| Dec 29, 2025 | 423.00 | 425.00 | 409.45 | 414.75 | 414.75 | -1.25% | 142,671 |
| Dec 26, 2025 | 424.00 | 426.00 | 418.20 | 420.00 | 420.00 | -1.44% | 131,744 |
| Dec 24, 2025 | 415.95 | 434.85 | 414.30 | 426.15 | 426.15 | 2.53% | 283,211 |
| Dec 23, 2025 | 422.00 | 432.00 | 414.10 | 415.65 | 415.65 | -1.26% | 125,590 |
| Dec 22, 2025 | 417.00 | 428.00 | 417.00 | 420.95 | 420.95 | 0.55% | 182,896 |
| Dec 19, 2025 | 413.20 | 425.35 | 409.00 | 418.65 | 418.65 | 1.43% | 176,658 |
| Dec 18, 2025 | 402.50 | 424.00 | 393.45 | 412.75 | 412.75 | 2.90% | 224,917 |
| Dec 17, 2025 | 415.00 | 415.00 | 400.05 | 401.10 | 401.10 | -2.40% | 115,110 |
| Dec 16, 2025 | 411.10 | 413.65 | 408.35 | 410.95 | 410.95 | 0.20% | 107,198 |
| Dec 15, 2025 | 411.25 | 416.95 | 408.20 | 410.15 | 410.15 | -0.69% | 128,183 |
| Dec 12, 2025 | 412.55 | 419.80 | 412.10 | 413.00 | 413.00 | 0.16% | 73,015 |
| Dec 11, 2025 | 415.10 | 415.95 | 410.00 | 412.35 | 412.35 | -1.33% | 33,599 |
| Dec 10, 2025 | 415.60 | 427.15 | 414.15 | 417.90 | 417.90 | 0.55% | 70,119 |
| Dec 9, 2025 | 401.10 | 418.50 | 399.45 | 415.60 | 415.60 | 2.24% | 134,333 |