Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 321.00
-48.35 (-13.09%)
Jul 22, 2026, 3:30 PM IST
NSE:BAJAJHCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 368.00 | 368.00 | 319.35 | 323.30 | 323.30 | -12.47% | 1,661,439 |
| Jul 21, 2026 | 390.00 | 391.00 | 366.00 | 369.35 | 369.35 | -4.45% | 917,497 |
| Jul 20, 2026 | 378.90 | 394.00 | 375.10 | 386.55 | 386.55 | 3.37% | 1,012,257 |
| Jul 17, 2026 | 377.00 | 378.50 | 361.30 | 373.95 | 373.95 | 0.28% | 297,322 |
| Jul 16, 2026 | 368.20 | 380.00 | 365.70 | 372.90 | 372.90 | 2.57% | 686,173 |
| Jul 15, 2026 | 348.80 | 369.00 | 344.80 | 363.55 | 363.55 | 4.60% | 426,043 |
| Jul 14, 2026 | 343.15 | 350.00 | 335.55 | 347.55 | 347.55 | 1.28% | 202,918 |
| Jul 13, 2026 | 345.50 | 349.00 | 340.15 | 343.15 | 343.15 | -1.59% | 165,441 |
| Jul 10, 2026 | 352.00 | 356.00 | 344.85 | 348.70 | 348.70 | -0.40% | 138,630 |
| Jul 9, 2026 | 333.20 | 361.95 | 332.60 | 350.10 | 350.10 | 4.46% | 535,560 |
| Jul 8, 2026 | 331.55 | 339.70 | 327.60 | 335.15 | 335.15 | 1.09% | 220,217 |
| Jul 7, 2026 | 336.50 | 339.70 | 329.55 | 331.55 | 331.55 | -1.47% | 110,908 |
| Jul 6, 2026 | 345.25 | 348.85 | 335.00 | 336.50 | 336.50 | -2.35% | 121,726 |
| Jul 3, 2026 | 342.35 | 346.85 | 340.50 | 344.60 | 344.60 | 0.66% | 153,150 |
| Jul 2, 2026 | 344.45 | 354.95 | 338.10 | 342.35 | 342.35 | -0.83% | 354,705 |
| Jul 1, 2026 | 350.45 | 353.35 | 340.10 | 345.20 | 345.20 | -1.78% | 346,139 |
| Jun 30, 2026 | 357.60 | 364.60 | 346.90 | 351.45 | 351.45 | -0.34% | 1,907,336 |
| Jun 29, 2026 | 313.00 | 359.25 | 313.00 | 352.65 | 352.65 | 15.98% | 15,125,808 |
| Jun 25, 2026 | 313.30 | 315.75 | 301.10 | 304.05 | 304.05 | -2.17% | 142,508 |
| Jun 24, 2026 | 316.20 | 321.45 | 309.90 | 310.80 | 310.80 | -0.83% | 166,019 |
| Jun 23, 2026 | 317.75 | 324.00 | 311.10 | 313.40 | 313.40 | -1.37% | 162,730 |
| Jun 22, 2026 | 317.90 | 322.00 | 315.65 | 317.75 | 317.75 | 1.53% | 135,767 |
| Jun 19, 2026 | 317.70 | 318.15 | 310.00 | 312.95 | 312.95 | -1.31% | 187,262 |
| Jun 18, 2026 | 300.60 | 326.50 | 299.20 | 317.10 | 317.10 | 5.98% | 1,003,113 |
| Jun 17, 2026 | 303.95 | 305.00 | 298.00 | 299.20 | 299.20 | -1.03% | 114,640 |
| Jun 16, 2026 | 303.00 | 304.20 | 296.85 | 302.30 | 302.30 | 1.04% | 145,979 |
| Jun 15, 2026 | 309.90 | 312.00 | 297.60 | 299.20 | 299.20 | -1.51% | 228,878 |
| Jun 12, 2026 | 288.00 | 305.85 | 285.10 | 303.80 | 303.80 | 7.50% | 348,703 |
| Jun 11, 2026 | 291.15 | 293.50 | 281.10 | 282.60 | 282.60 | -2.94% | 128,656 |
| Jun 10, 2026 | 292.10 | 297.00 | 288.10 | 291.15 | 291.15 | -0.33% | 53,774 |
| Jun 9, 2026 | 289.10 | 293.25 | 288.35 | 292.10 | 292.10 | 0.53% | 112,369 |
| Jun 8, 2026 | 292.70 | 295.35 | 289.00 | 290.55 | 290.55 | -1.01% | 126,983 |
| Jun 5, 2026 | 296.10 | 298.40 | 292.00 | 293.50 | 293.50 | -0.36% | 66,224 |
| Jun 4, 2026 | 297.90 | 302.60 | 293.35 | 294.55 | 294.55 | -1.39% | 154,365 |
| Jun 3, 2026 | 299.80 | 301.80 | 293.25 | 298.70 | 298.70 | -0.37% | 54,547 |
| Jun 2, 2026 | 295.00 | 303.30 | 292.70 | 299.80 | 299.80 | 1.97% | 81,534 |
| Jun 1, 2026 | 306.75 | 308.95 | 290.40 | 294.00 | 294.00 | -2.71% | 298,133 |
| May 29, 2026 | 310.00 | 313.80 | 301.00 | 302.20 | 302.20 | -1.58% | 121,886 |
| May 27, 2026 | 308.00 | 314.90 | 302.65 | 307.05 | 307.05 | 0.59% | 216,905 |
| May 26, 2026 | 302.30 | 308.65 | 299.60 | 305.25 | 305.25 | 0.91% | 103,464 |
| May 25, 2026 | 305.55 | 310.40 | 301.10 | 302.50 | 302.50 | -1.00% | 87,888 |
| May 22, 2026 | 305.95 | 308.00 | 300.60 | 305.55 | 305.55 | 0.36% | 75,714 |
| May 21, 2026 | 303.50 | 307.50 | 297.45 | 304.45 | 304.45 | 1.93% | 198,667 |
| May 20, 2026 | 288.00 | 303.00 | 284.00 | 298.70 | 298.70 | 3.52% | 143,763 |
| May 19, 2026 | 279.75 | 293.40 | 277.05 | 288.55 | 288.55 | 4.95% | 399,535 |
| May 18, 2026 | 284.15 | 285.30 | 272.35 | 274.95 | 274.95 | -3.24% | 159,092 |
| May 15, 2026 | 298.70 | 298.70 | 283.05 | 284.15 | 284.15 | -3.24% | 239,470 |
| May 14, 2026 | 296.00 | 300.05 | 290.15 | 293.65 | 293.65 | -0.56% | 81,980 |
| May 13, 2026 | 300.00 | 301.45 | 294.40 | 295.30 | 295.30 | 0.85% | 124,753 |
| May 12, 2026 | 305.00 | 309.35 | 290.30 | 292.80 | 292.80 | -3.84% | 229,271 |