Bajaj Consumer Care Limited (BOM:533229)
India
· Delayed Price · Currency is INR 372.30
+0.50 (0.13%)
At close: Mar 9, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 369.00 | 375.80 | 354.90 | 372.30 | 372.30 | 0.13% | 27,787 |
| Mar 6, 2026 | 369.45 | 373.50 | 364.25 | 371.80 | 371.80 | 0.43% | 10,894 |
| Mar 5, 2026 | 364.00 | 375.30 | 361.90 | 370.20 | 370.20 | 2.73% | 14,508 |
| Mar 4, 2026 | 365.05 | 384.00 | 356.25 | 360.35 | 360.35 | -5.02% | 103,496 |
| Mar 2, 2026 | 336.20 | 392.10 | 336.20 | 379.40 | 379.40 | -3.96% | 27,337 |
| Feb 27, 2026 | 401.85 | 401.85 | 389.00 | 395.05 | 395.05 | -1.91% | 15,558 |
| Feb 26, 2026 | 396.70 | 403.85 | 394.55 | 402.75 | 402.75 | 1.54% | 19,632 |
| Feb 25, 2026 | 400.50 | 408.65 | 394.00 | 396.65 | 396.65 | -1.61% | 39,516 |
| Feb 24, 2026 | 395.00 | 407.30 | 391.40 | 403.15 | 403.15 | 1.03% | 50,936 |
| Feb 23, 2026 | 383.35 | 400.75 | 372.80 | 399.05 | 399.05 | 4.29% | 80,865 |
| Feb 20, 2026 | 364.10 | 384.50 | 361.05 | 382.65 | 382.65 | 3.56% | 28,457 |
| Feb 19, 2026 | 374.40 | 382.00 | 349.55 | 369.50 | 369.50 | -1.11% | 57,979 |
| Feb 18, 2026 | 374.20 | 377.85 | 370.00 | 373.65 | 373.65 | -0.12% | 12,427 |
| Feb 17, 2026 | 376.05 | 381.55 | 369.10 | 374.10 | 374.10 | -0.25% | 21,919 |
| Feb 16, 2026 | 379.50 | 380.95 | 364.70 | 375.05 | 375.05 | -1.81% | 37,723 |
| Feb 13, 2026 | 379.00 | 388.80 | 370.00 | 381.95 | 381.95 | 1.13% | 32,079 |
| Feb 12, 2026 | 390.65 | 395.50 | 371.70 | 377.70 | 377.70 | -2.84% | 40,618 |
| Feb 11, 2026 | 378.05 | 389.70 | 376.65 | 388.75 | 388.75 | 1.41% | 35,550 |
| Feb 10, 2026 | 380.45 | 388.55 | 379.00 | 383.35 | 383.35 | 0.82% | 40,335 |
| Feb 9, 2026 | 365.00 | 381.95 | 364.70 | 380.25 | 380.25 | 5.82% | 48,632 |
| Feb 6, 2026 | 365.00 | 366.70 | 349.00 | 359.35 | 359.35 | -1.20% | 21,715 |
| Feb 5, 2026 | 357.00 | 368.75 | 353.00 | 363.70 | 363.70 | 1.83% | 63,908 |
| Feb 4, 2026 | 356.90 | 360.40 | 346.10 | 357.15 | 357.15 | 0.25% | 58,622 |
| Feb 3, 2026 | 366.15 | 370.00 | 347.20 | 356.25 | 356.25 | 2.36% | 140,426 |
| Feb 2, 2026 | 312.00 | 351.60 | 308.65 | 348.05 | 348.05 | 10.69% | 228,472 |
| Feb 1, 2026 | 339.05 | 339.05 | 308.00 | 314.45 | 314.45 | -7.27% | 74,749 |
| Jan 30, 2026 | 317.55 | 342.45 | 317.55 | 339.10 | 339.10 | 4.87% | 147,464 |
| Jan 29, 2026 | 327.45 | 327.45 | 318.25 | 323.35 | 323.35 | 0.33% | 114,431 |
| Jan 28, 2026 | 317.45 | 325.50 | 312.85 | 322.30 | 322.30 | 1.45% | 171,350 |
| Jan 27, 2026 | 299.00 | 321.00 | 299.00 | 317.70 | 317.70 | 3.67% | 374,271 |
| Jan 23, 2026 | 303.60 | 320.00 | 296.00 | 306.45 | 306.45 | 3.16% | 1,534,376 |
| Jan 22, 2026 | 270.15 | 297.05 | 263.30 | 297.05 | 297.05 | 20.00% | 1,628,398 |
| Jan 21, 2026 | 259.15 | 263.70 | 242.80 | 247.55 | 247.55 | -5.46% | 39,916 |
| Jan 20, 2026 | 274.00 | 275.25 | 258.50 | 261.85 | 261.85 | -5.40% | 27,751 |
| Jan 19, 2026 | 280.55 | 284.50 | 275.80 | 276.80 | 276.80 | -1.35% | 35,043 |
| Jan 16, 2026 | 285.10 | 285.10 | 278.25 | 280.60 | 280.60 | -0.51% | 9,581 |
| Jan 14, 2026 | 283.30 | 283.30 | 280.15 | 282.05 | 282.05 | -0.49% | 10,609 |
| Jan 13, 2026 | 277.70 | 286.05 | 277.70 | 283.45 | 283.45 | 2.11% | 39,323 |
| Jan 12, 2026 | 274.20 | 280.75 | 272.70 | 277.60 | 277.60 | -0.38% | 13,658 |
| Jan 9, 2026 | 282.10 | 283.40 | 275.20 | 278.65 | 278.65 | -1.19% | 18,705 |
| Jan 8, 2026 | 280.90 | 288.35 | 279.75 | 282.00 | 282.00 | 0.41% | 17,999 |
| Jan 7, 2026 | 275.90 | 281.90 | 275.90 | 280.85 | 280.85 | 1.83% | 34,781 |
| Jan 6, 2026 | 284.95 | 284.95 | 274.10 | 275.80 | 275.80 | -1.45% | 11,479 |
| Jan 5, 2026 | 265.75 | 283.65 | 265.75 | 279.85 | 279.85 | 4.54% | 60,916 |
| Jan 2, 2026 | 266.40 | 269.90 | 264.05 | 267.70 | 267.70 | 0.53% | 18,466 |
| Jan 1, 2026 | 256.95 | 267.30 | 254.10 | 266.30 | 266.30 | 4.00% | 25,581 |
| Dec 31, 2025 | 257.05 | 260.90 | 255.00 | 256.05 | 256.05 | 0.20% | 17,166 |
| Dec 30, 2025 | 257.70 | 259.45 | 255.00 | 255.55 | 255.55 | -1.26% | 18,456 |
| Dec 29, 2025 | 260.00 | 266.60 | 258.30 | 258.80 | 258.80 | -1.32% | 15,289 |
| Dec 26, 2025 | 265.00 | 267.70 | 260.80 | 262.25 | 262.25 | -1.50% | 12,760 |
| Dec 24, 2025 | 265.10 | 270.00 | 264.20 | 266.25 | 266.25 | 0.43% | 15,581 |
| Dec 23, 2025 | 260.05 | 266.00 | 260.05 | 265.10 | 265.10 | 0.63% | 7,102 |
| Dec 22, 2025 | 255.00 | 270.00 | 254.15 | 263.45 | 263.45 | 3.88% | 43,531 |
| Dec 19, 2025 | 249.00 | 255.35 | 249.00 | 253.60 | 253.60 | 1.87% | 10,660 |
| Dec 18, 2025 | 252.70 | 252.70 | 248.30 | 248.95 | 248.95 | -1.46% | 13,912 |
| Dec 17, 2025 | 254.10 | 254.95 | 251.80 | 252.65 | 252.65 | -0.94% | 10,135 |
| Dec 16, 2025 | 257.15 | 259.55 | 254.05 | 255.05 | 255.05 | -0.82% | 7,165 |
| Dec 15, 2025 | 253.60 | 258.95 | 251.85 | 257.15 | 257.15 | 1.40% | 7,959 |
| Dec 12, 2025 | 256.45 | 258.60 | 252.00 | 253.60 | 253.60 | -1.13% | 8,266 |
| Dec 11, 2025 | 254.95 | 258.20 | 246.80 | 256.50 | 256.50 | 0.61% | 23,682 |
| Dec 10, 2025 | 258.10 | 265.90 | 254.00 | 254.95 | 254.95 | -1.20% | 8,942 |
| Dec 9, 2025 | 257.45 | 263.15 | 251.00 | 258.05 | 258.05 | 0.02% | 18,815 |
| Dec 8, 2025 | 269.85 | 270.20 | 256.85 | 258.00 | 258.00 | -4.04% | 12,695 |
| Dec 5, 2025 | 268.80 | 275.00 | 268.00 | 268.85 | 268.85 | -1.36% | 18,374 |
| Dec 4, 2025 | 269.00 | 275.75 | 269.00 | 272.55 | 272.55 | -0.51% | 15,906 |
| Dec 3, 2025 | 264.50 | 275.90 | 262.55 | 273.95 | 273.95 | 3.44% | 33,541 |
| Dec 2, 2025 | 263.90 | 267.75 | 263.60 | 264.85 | 264.85 | -0.36% | 9,569 |
| Dec 1, 2025 | 267.75 | 268.20 | 262.30 | 265.80 | 265.80 | -0.75% | 10,593 |
| Nov 28, 2025 | 264.35 | 269.70 | 264.35 | 267.80 | 267.80 | 1.55% | 10,999 |
| Nov 27, 2025 | 266.90 | 268.90 | 263.25 | 263.70 | 263.70 | -1.29% | 9,419 |
| Nov 26, 2025 | 266.80 | 268.45 | 260.80 | 267.15 | 267.15 | 1.89% | 516,466 |
| Nov 25, 2025 | 263.80 | 264.00 | 259.50 | 262.20 | 262.20 | -0.59% | 10,561 |
| Nov 24, 2025 | 274.80 | 274.80 | 255.95 | 263.75 | 263.75 | -0.57% | 43,119 |
| Nov 21, 2025 | 278.40 | 278.85 | 263.80 | 265.25 | 265.25 | -4.72% | 51,692 |
| Nov 20, 2025 | 274.55 | 280.00 | 274.55 | 278.40 | 278.40 | 1.07% | 12,595 |
| Nov 19, 2025 | 276.00 | 282.05 | 273.80 | 275.45 | 275.45 | -1.87% | 17,938 |
| Nov 18, 2025 | 282.30 | 283.50 | 275.85 | 280.70 | 280.70 | -0.55% | 20,252 |
| Nov 17, 2025 | 270.25 | 283.30 | 268.70 | 282.25 | 282.25 | 4.44% | 41,580 |
| Nov 14, 2025 | 270.25 | 273.00 | 267.15 | 270.25 | 270.25 | 0.58% | 61,085 |
| Nov 13, 2025 | 275.00 | 277.55 | 267.00 | 268.70 | 268.70 | -3.26% | 66,874 |
| Nov 12, 2025 | 281.55 | 285.20 | 273.30 | 277.75 | 277.75 | -1.31% | 286,296 |
| Nov 11, 2025 | 302.00 | 307.85 | 278.20 | 281.45 | 281.45 | -4.96% | 140,323 |
| Nov 10, 2025 | 300.35 | 306.95 | 294.80 | 296.15 | 296.15 | -1.63% | 37,750 |
| Nov 7, 2025 | 299.60 | 302.50 | 294.05 | 301.05 | 301.05 | 0.97% | 53,951 |
| Nov 6, 2025 | 291.60 | 310.35 | 289.35 | 298.15 | 298.15 | 2.28% | 175,225 |
| Nov 4, 2025 | 289.35 | 293.05 | 286.30 | 291.50 | 291.50 | 1.82% | 50,165 |
| Nov 3, 2025 | 279.00 | 289.10 | 275.55 | 286.30 | 286.30 | 3.49% | 66,560 |
| Oct 31, 2025 | 269.35 | 279.00 | 267.70 | 276.65 | 276.65 | 3.25% | 41,914 |
| Oct 30, 2025 | 266.65 | 270.00 | 266.65 | 267.95 | 267.95 | -0.87% | 6,594 |
| Oct 29, 2025 | 264.50 | 271.35 | 264.50 | 270.30 | 270.30 | 0.60% | 23,902 |
| Oct 28, 2025 | 268.05 | 275.35 | 262.30 | 268.70 | 268.70 | 0.28% | 64,016 |
| Oct 27, 2025 | 270.05 | 270.05 | 265.45 | 267.95 | 267.95 | -0.89% | 17,488 |
| Oct 24, 2025 | 268.80 | 273.75 | 266.75 | 270.35 | 270.35 | -1.12% | 15,199 |
| Oct 23, 2025 | 272.80 | 277.35 | 269.85 | 273.40 | 273.40 | 0.22% | 31,219 |
| Oct 21, 2025 | 268.65 | 274.20 | 268.65 | 272.80 | 272.80 | 1.56% | 16,230 |
| Oct 20, 2025 | 271.80 | 273.10 | 267.00 | 268.60 | 268.60 | -0.22% | 28,867 |
| Oct 17, 2025 | 265.80 | 276.00 | 264.50 | 269.20 | 269.20 | 1.68% | 112,627 |
| Oct 16, 2025 | 265.95 | 266.55 | 262.20 | 264.75 | 264.75 | -0.26% | 11,455 |
| Oct 15, 2025 | 261.90 | 266.95 | 257.25 | 265.45 | 265.45 | 2.45% | 81,077 |
| Oct 14, 2025 | 266.60 | 266.60 | 256.40 | 259.10 | 259.10 | -2.65% | 48,185 |