Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 305.50
+1.05 (0.34%)
May 22, 2026, 3:29 PM IST
NSE:BAJAJHCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 300.00 | 318.95 | 299.95 | 304.50 | 304.50 | -9.52% | 819,750 |
| May 8, 2026 | 339.95 | 340.50 | 326.95 | 336.55 | 336.55 | -0.93% | 416,278 |
| May 7, 2026 | 337.90 | 348.00 | 334.55 | 339.70 | 339.70 | 1.45% | 229,276 |
| May 6, 2026 | 327.00 | 345.70 | 325.80 | 334.85 | 334.85 | 3.08% | 430,167 |
| May 5, 2026 | 326.00 | 330.00 | 322.00 | 324.85 | 324.85 | -0.92% | 85,817 |
| May 4, 2026 | 322.80 | 332.30 | 322.80 | 327.85 | 327.85 | 1.90% | 107,579 |
| Apr 30, 2026 | 323.00 | 328.00 | 319.00 | 321.75 | 321.75 | -0.71% | 71,312 |
| Apr 29, 2026 | 328.00 | 330.00 | 322.20 | 324.05 | 324.05 | -0.14% | 54,441 |
| Apr 28, 2026 | 334.90 | 334.90 | 320.80 | 324.50 | 324.50 | -2.20% | 137,163 |
| Apr 27, 2026 | 328.95 | 335.50 | 325.00 | 331.80 | 331.80 | 2.47% | 107,843 |
| Apr 24, 2026 | 336.95 | 336.95 | 322.00 | 323.80 | 323.80 | -2.72% | 140,496 |
| Apr 23, 2026 | 334.00 | 339.80 | 330.70 | 332.85 | 332.85 | 0.03% | 123,125 |
| Apr 22, 2026 | 331.90 | 334.00 | 328.00 | 332.75 | 332.75 | 1.28% | 100,110 |
| Apr 21, 2026 | 335.00 | 336.45 | 326.45 | 328.55 | 328.55 | -1.57% | 157,587 |
| Apr 20, 2026 | 349.55 | 353.80 | 332.00 | 333.80 | 333.80 | -4.51% | 192,757 |
| Apr 17, 2026 | 348.05 | 353.95 | 342.80 | 349.55 | 349.55 | -0.57% | 158,933 |
| Apr 16, 2026 | 361.90 | 361.90 | 349.35 | 351.55 | 351.55 | -1.24% | 154,038 |
| Apr 15, 2026 | 344.00 | 359.00 | 344.00 | 355.95 | 355.95 | 6.35% | 309,757 |
| Apr 13, 2026 | 328.00 | 337.20 | 322.30 | 334.70 | 334.70 | -0.86% | 89,078 |
| Apr 10, 2026 | 327.95 | 339.90 | 327.80 | 337.60 | 337.60 | 4.18% | 146,358 |
| Apr 9, 2026 | 325.65 | 331.85 | 320.30 | 324.05 | 324.05 | -0.49% | 118,029 |
| Apr 8, 2026 | 325.00 | 327.95 | 318.00 | 325.65 | 325.65 | 3.55% | 119,675 |
| Apr 7, 2026 | 317.90 | 321.00 | 312.05 | 314.50 | 314.50 | -1.60% | 134,443 |
| Apr 6, 2026 | 309.05 | 322.40 | 300.55 | 319.60 | 319.60 | 2.72% | 142,646 |
| Apr 2, 2026 | 300.00 | 313.25 | 300.00 | 311.15 | 311.15 | -0.18% | 90,086 |
| Apr 1, 2026 | 303.20 | 316.80 | 294.15 | 311.70 | 311.70 | 7.45% | 129,186 |
| Mar 30, 2026 | 297.95 | 304.10 | 287.40 | 290.10 | 290.10 | -3.53% | 191,306 |
| Mar 27, 2026 | 312.30 | 312.30 | 298.00 | 300.70 | 300.70 | -4.21% | 226,100 |
| Mar 25, 2026 | 310.00 | 327.20 | 310.00 | 313.90 | 313.90 | 2.25% | 291,487 |
| Mar 24, 2026 | 309.80 | 312.60 | 299.05 | 307.00 | 307.00 | 1.05% | 184,278 |
| Mar 23, 2026 | 312.00 | 313.20 | 295.50 | 303.80 | 303.80 | -2.92% | 288,855 |
| Mar 20, 2026 | 302.25 | 316.20 | 302.25 | 312.95 | 312.95 | 3.54% | 389,965 |
| Mar 19, 2026 | 303.00 | 320.45 | 297.25 | 302.25 | 302.25 | -1.88% | 466,673 |
| Mar 18, 2026 | 282.35 | 316.00 | 279.40 | 308.05 | 308.05 | 10.73% | 1,333,355 |
| Mar 17, 2026 | 283.35 | 285.00 | 275.45 | 278.20 | 278.20 | -0.34% | 532,481 |
| Mar 16, 2026 | 285.65 | 287.10 | 273.25 | 279.15 | 279.15 | -1.69% | 246,558 |
| Mar 13, 2026 | 300.05 | 300.40 | 282.15 | 283.95 | 283.95 | -5.49% | 335,439 |
| Mar 12, 2026 | 309.00 | 309.80 | 300.00 | 300.45 | 300.45 | -2.86% | 662,429 |
| Mar 11, 2026 | 313.00 | 321.00 | 308.00 | 309.30 | 309.30 | -1.54% | 277,460 |
| Mar 10, 2026 | 315.20 | 319.70 | 312.55 | 314.15 | 314.15 | 0.24% | 245,890 |
| Mar 9, 2026 | 313.60 | 315.95 | 307.20 | 313.40 | 313.40 | -2.34% | 158,278 |