Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 325.35
+10.10 (3.20%)
Nov 11, 2026, 1:55 PM IST
NSE:BAJAJHCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 317.95 | 330.00 | 315.80 | 325.35 | 325.35 | 3.20% | 95,066 |
| Nov 9, 2026 | 315.90 | 319.25 | 310.30 | 315.25 | 315.25 | 0.02% | 64,771 |
| Nov 8, 2026 | 314.90 | 317.00 | 312.00 | 315.20 | 315.20 | 1.45% | 26,999 |
| Nov 6, 2026 | 320.05 | 320.15 | 308.85 | 310.70 | 310.70 | -2.92% | 119,702 |
| Nov 5, 2026 | 315.00 | 323.90 | 314.00 | 320.05 | 320.05 | 3.71% | 111,421 |
| Nov 4, 2026 | 305.70 | 311.90 | 303.85 | 308.60 | 308.60 | 0.82% | 119,802 |
| Nov 3, 2026 | 311.90 | 314.80 | 304.10 | 306.10 | 306.10 | -0.23% | 71,230 |
| Nov 2, 2026 | 307.00 | 309.80 | 303.00 | 306.80 | 306.80 | 0.16% | 67,857 |
| Oct 30, 2026 | 311.70 | 313.30 | 304.40 | 306.30 | 306.30 | -2.09% | 69,896 |
| Oct 29, 2026 | 317.10 | 317.95 | 309.60 | 312.85 | 312.85 | -0.51% | 88,435 |
| Oct 28, 2026 | 309.80 | 319.35 | 306.20 | 314.45 | 314.45 | 1.21% | 87,108 |
| Oct 27, 2026 | 309.00 | 315.35 | 306.85 | 310.70 | 310.70 | 1.06% | 92,243 |
| Oct 26, 2026 | 312.60 | 315.55 | 306.10 | 307.45 | 307.45 | -1.65% | 93,403 |
| Oct 23, 2026 | 324.00 | 325.00 | 307.00 | 312.60 | 312.60 | -3.71% | 196,739 |
| Oct 22, 2026 | 320.60 | 329.85 | 320.60 | 324.65 | 324.65 | -0.25% | 87,923 |
| Oct 21, 2026 | 335.00 | 343.60 | 323.00 | 325.45 | 325.45 | -3.86% | 163,173 |
| Oct 19, 2026 | 345.00 | 351.00 | 323.95 | 338.50 | 338.50 | -0.76% | 354,619 |
| Oct 16, 2026 | 339.95 | 348.90 | 328.30 | 341.10 | 341.10 | 0.68% | 166,789 |
| Oct 15, 2026 | 333.00 | 342.40 | 326.55 | 338.80 | 338.80 | 2.25% | 244,893 |
| Oct 14, 2026 | 332.20 | 334.00 | 327.30 | 331.35 | 331.35 | 0.85% | 102,317 |
| Oct 13, 2026 | 333.00 | 333.00 | 315.55 | 328.55 | 328.55 | -0.64% | 252,832 |
| Oct 12, 2026 | 320.00 | 332.95 | 318.00 | 330.65 | 330.65 | 3.33% | 218,788 |
| Oct 9, 2026 | 316.05 | 326.00 | 311.10 | 320.00 | 320.00 | 1.64% | 124,154 |
| Oct 8, 2026 | 323.90 | 324.00 | 311.20 | 314.85 | 314.85 | -2.61% | 100,994 |
| Oct 7, 2026 | 320.25 | 326.65 | 319.30 | 323.30 | 323.30 | 0.06% | 68,139 |
| Oct 6, 2026 | 323.00 | 324.00 | 317.50 | 323.10 | 323.10 | 1.25% | 79,462 |
| Oct 5, 2026 | 320.10 | 329.00 | 317.10 | 319.10 | 319.10 | -1.19% | 121,713 |
| Oct 1, 2026 | 325.00 | 325.50 | 316.35 | 322.95 | 322.95 | -1.30% | 128,069 |
| Sep 30, 2026 | 337.80 | 338.00 | 325.15 | 327.20 | 327.20 | -2.33% | 84,330 |
| Sep 29, 2026 | 336.00 | 341.10 | 332.10 | 335.00 | 335.00 | -0.48% | 128,214 |
| Sep 28, 2026 | 346.35 | 346.35 | 335.00 | 336.60 | 336.60 | -2.19% | 65,708 |
| Sep 25, 2026 | 350.90 | 353.15 | 341.55 | 344.15 | 344.15 | -1.71% | 89,487 |
| Sep 24, 2026 | 354.00 | 364.40 | 348.30 | 350.15 | 350.15 | -0.72% | 310,385 |
| Sep 23, 2026 | 337.00 | 357.00 | 337.00 | 352.70 | 352.70 | 4.94% | 438,116 |
| Sep 22, 2026 | 335.60 | 341.80 | 334.30 | 336.10 | 336.10 | 0.15% | 75,304 |
| Sep 21, 2026 | 333.95 | 344.90 | 331.65 | 335.60 | 335.60 | 1.53% | 154,070 |
| Sep 18, 2026 | 329.00 | 332.65 | 326.50 | 330.55 | 330.55 | 0.67% | 42,148 |
| Sep 17, 2026 | 323.30 | 333.40 | 320.40 | 328.35 | 328.35 | 2.26% | 140,433 |
| Sep 16, 2026 | 324.00 | 324.00 | 313.05 | 321.10 | 321.10 | 0.06% | 95,502 |
| Sep 15, 2026 | 334.05 | 334.10 | 318.60 | 320.90 | 320.90 | -3.94% | 95,072 |
| Sep 11, 2026 | 332.00 | 338.40 | 325.00 | 334.05 | 334.05 | 0.68% | 131,431 |
| Sep 10, 2026 | 335.90 | 337.90 | 331.50 | 333.30 | 331.80 | -0.12% | 62,427 |
| Sep 9, 2026 | 339.20 | 339.20 | 331.25 | 333.70 | 332.20 | -0.89% | 83,482 |
| Sep 8, 2026 | 328.85 | 338.70 | 328.85 | 336.70 | 335.18 | 2.40% | 196,328 |
| Sep 7, 2026 | 323.95 | 333.00 | 320.10 | 328.80 | 327.32 | 2.29% | 184,124 |
| Sep 4, 2026 | 327.80 | 331.90 | 319.85 | 321.45 | 320.00 | -1.15% | 458,849 |
| Sep 3, 2026 | 330.00 | 339.90 | 324.60 | 325.20 | 323.74 | -1.16% | 159,404 |
| Sep 2, 2026 | 330.95 | 332.00 | 325.85 | 329.00 | 327.52 | - | 43,921 |
| Sep 1, 2026 | 333.70 | 334.20 | 324.10 | 329.00 | 327.52 | -1.41% | 78,501 |
| Aug 31, 2026 | 325.00 | 340.00 | 324.90 | 333.70 | 332.20 | 3.63% | 333,362 |