Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 312.95
-4.15 (-1.31%)
Jun 19, 2026, 3:29 PM IST
NSE:BAJAJHCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |