Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 311.15
-0.55 (-0.18%)
Apr 2, 2026, 3:29 PM IST
NSE:BAJAJHCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 315.00 | 322.50 | 315.00 | 320.90 | 320.90 | 1.04% | 156,128 |
| Mar 5, 2026 | 328.00 | 328.00 | 314.00 | 317.60 | 317.60 | -1.14% | 207,436 |
| Mar 4, 2026 | 315.10 | 326.30 | 315.00 | 321.25 | 321.25 | -0.91% | 162,558 |
| Mar 2, 2026 | 319.30 | 326.95 | 316.30 | 324.20 | 324.20 | -1.65% | 75,549 |
| Feb 27, 2026 | 336.80 | 336.80 | 328.00 | 329.65 | 329.65 | -0.65% | 112,118 |
| Feb 26, 2026 | 335.10 | 340.65 | 329.10 | 331.80 | 331.80 | -2.30% | 175,628 |
| Feb 25, 2026 | 341.30 | 349.80 | 333.00 | 339.60 | 339.60 | -0.64% | 150,274 |
| Feb 24, 2026 | 348.25 | 356.90 | 340.80 | 341.80 | 341.80 | -1.84% | 80,348 |
| Feb 23, 2026 | 353.95 | 356.70 | 346.00 | 348.20 | 348.20 | -1.23% | 87,977 |
| Feb 20, 2026 | 360.00 | 362.60 | 350.20 | 352.55 | 352.55 | -1.09% | 41,883 |
| Feb 19, 2026 | 357.50 | 366.95 | 351.10 | 356.45 | 356.45 | -0.50% | 93,884 |
| 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 |