Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 351.85
-0.85 (-0.24%)
Sep 24, 2026, 1:50 PM IST
NSE:BAJAJHCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 354.00 | 364.40 | 351.30 | 359.25 | - | 1.86% | 218,688 |
| 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 |
| Aug 28, 2026 | 322.70 | 325.70 | 320.10 | 322.00 | 320.55 | 0.34% | 36,072 |
| Aug 27, 2026 | 323.70 | 327.40 | 318.10 | 320.90 | 319.46 | -1.70% | 80,183 |
| Aug 26, 2026 | 322.50 | 328.00 | 321.00 | 326.45 | 324.98 | 1.98% | 42,455 |
| Aug 25, 2026 | 324.90 | 324.90 | 319.05 | 320.10 | 318.66 | -0.45% | 40,621 |
| Aug 24, 2026 | 324.00 | 325.40 | 320.60 | 321.55 | 320.10 | -0.14% | 50,385 |
| Aug 21, 2026 | 323.65 | 327.65 | 319.55 | 322.00 | 320.55 | -1.21% | 70,159 |
| Aug 20, 2026 | 320.00 | 328.00 | 320.00 | 325.95 | 324.48 | 2.10% | 72,801 |
| Aug 19, 2026 | 323.90 | 323.90 | 317.00 | 319.25 | 317.81 | -0.93% | 63,963 |
| Aug 18, 2026 | 325.65 | 325.65 | 320.95 | 322.25 | 320.80 | -0.25% | 59,116 |
| Aug 17, 2026 | 331.55 | 331.55 | 321.70 | 323.05 | 321.60 | -1.88% | 60,396 |
| Aug 14, 2026 | 333.80 | 334.95 | 326.55 | 329.25 | 327.77 | -0.63% | 48,898 |
| Aug 13, 2026 | 330.00 | 340.90 | 328.10 | 331.35 | 329.86 | 1.19% | 156,193 |
| Aug 12, 2026 | 330.60 | 331.00 | 323.35 | 327.45 | 325.98 | -0.35% | 77,004 |
| Aug 11, 2026 | 330.20 | 333.00 | 327.60 | 328.60 | 327.12 | -0.50% | 72,292 |
| Aug 10, 2026 | 329.80 | 334.80 | 326.05 | 330.25 | 328.76 | 0.14% | 98,671 |
| Aug 7, 2026 | 330.00 | 332.95 | 325.55 | 329.80 | 328.32 | 0.18% | 90,950 |
| Aug 6, 2026 | 332.95 | 335.95 | 327.10 | 329.20 | 327.72 | -1.13% | 97,013 |
| Aug 5, 2026 | 335.70 | 339.00 | 331.00 | 332.95 | 331.45 | -0.79% | 69,326 |
| Aug 4, 2026 | 342.10 | 343.60 | 333.00 | 335.60 | 334.09 | -1.41% | 78,317 |
| Aug 3, 2026 | 341.00 | 342.00 | 336.70 | 340.40 | 338.87 | 1.17% | 111,278 |
| Jul 31, 2026 | 328.00 | 343.05 | 325.00 | 336.45 | 334.94 | 2.75% | 343,552 |
| Jul 30, 2026 | 327.70 | 331.70 | 323.35 | 327.45 | 325.98 | 0.44% | 183,851 |
| Jul 29, 2026 | 320.00 | 331.00 | 319.50 | 326.00 | 324.53 | 1.32% | 170,729 |
| Jul 28, 2026 | 321.20 | 325.00 | 316.60 | 321.75 | 320.30 | 0.66% | 376,703 |
| Jul 27, 2026 | 329.10 | 329.35 | 317.40 | 319.65 | 318.21 | -1.14% | 249,558 |
| Jul 24, 2026 | 316.00 | 326.00 | 313.35 | 323.35 | 321.89 | 1.78% | 301,696 |
| Jul 23, 2026 | 324.90 | 335.90 | 316.25 | 317.70 | 316.27 | -1.73% | 799,738 |
| Jul 22, 2026 | 368.00 | 368.00 | 319.35 | 323.30 | 321.85 | -12.47% | 1,661,439 |
| Jul 21, 2026 | 390.00 | 391.00 | 366.00 | 369.35 | 367.69 | -4.45% | 917,497 |
| Jul 20, 2026 | 378.90 | 394.00 | 375.10 | 386.55 | 384.81 | 3.37% | 1,012,257 |
| Jul 17, 2026 | 377.00 | 378.50 | 361.30 | 373.95 | 372.27 | 0.28% | 297,322 |
| Jul 16, 2026 | 368.20 | 380.00 | 365.70 | 372.90 | 371.22 | 2.57% | 686,173 |