Bajaj Consumer Care Limited (BOM:533229)
India
· Delayed Price · Currency is INR 467.90
+19.35 (4.31%)
At close: Apr 28, 2026
Bajaj Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 446.30 | 471.10 | 442.90 | 467.90 | 467.90 | 4.31% | 59,764 |
| Apr 27, 2026 | 457.85 | 460.00 | 447.00 | 448.55 | 448.55 | -1.03% | 43,426 |
| Apr 24, 2026 | 466.50 | 469.05 | 450.15 | 453.20 | 453.20 | -2.43% | 44,341 |
| Apr 23, 2026 | 470.00 | 474.55 | 461.60 | 464.50 | 464.50 | -1.04% | 21,166 |
| Apr 22, 2026 | 459.00 | 479.40 | 459.00 | 469.40 | 469.40 | 2.28% | 88,553 |
| Apr 21, 2026 | 472.55 | 472.60 | 453.00 | 458.95 | 458.95 | -3.24% | 99,946 |
| Apr 20, 2026 | 479.00 | 497.05 | 468.50 | 474.30 | 474.30 | 0.82% | 291,483 |
| Apr 17, 2026 | 439.90 | 495.20 | 429.45 | 470.45 | 470.45 | 9.80% | 795,167 |
| Apr 16, 2026 | 443.60 | 445.00 | 426.10 | 428.45 | 428.45 | -3.18% | 61,928 |
| Apr 15, 2026 | 426.00 | 447.50 | 426.00 | 442.50 | 442.50 | 5.22% | 53,616 |
| Apr 13, 2026 | 424.85 | 434.90 | 418.95 | 420.55 | 420.55 | -2.73% | 57,623 |
| Apr 10, 2026 | 399.00 | 445.45 | 392.05 | 432.35 | 432.35 | 10.07% | 115,693 |
| Apr 9, 2026 | 398.80 | 401.65 | 390.30 | 392.80 | 392.80 | 1.09% | 23,868 |
| Apr 8, 2026 | 391.25 | 403.75 | 385.10 | 388.55 | 388.55 | -0.04% | 47,958 |
| Apr 7, 2026 | 380.00 | 391.60 | 375.30 | 388.70 | 388.70 | 1.41% | 52,294 |
| Apr 6, 2026 | 365.35 | 388.15 | 357.70 | 383.30 | 383.30 | 6.43% | 48,837 |
| Apr 2, 2026 | 359.40 | 364.65 | 348.05 | 360.15 | 360.15 | -0.54% | 23,299 |
| Apr 1, 2026 | 350.10 | 367.15 | 350.00 | 362.10 | 362.10 | 4.35% | 21,610 |
| Mar 30, 2026 | 352.95 | 359.55 | 343.65 | 347.00 | 347.00 | -0.86% | 29,760 |
| Mar 27, 2026 | 359.15 | 364.40 | 348.00 | 350.00 | 350.00 | -2.83% | 144,236 |
| Mar 25, 2026 | 362.90 | 371.15 | 357.30 | 360.20 | 360.20 | -0.28% | 34,651 |
| Mar 24, 2026 | 351.65 | 364.95 | 351.65 | 361.20 | 361.20 | 2.89% | 15,193 |
| Mar 23, 2026 | 365.05 | 365.05 | 344.50 | 351.05 | 351.05 | -4.27% | 33,569 |
| Mar 20, 2026 | 343.60 | 369.50 | 343.60 | 366.70 | 366.70 | 6.75% | 19,827 |
| Mar 19, 2026 | 343.50 | 352.30 | 339.75 | 343.50 | 343.50 | -2.58% | 19,355 |
| Mar 18, 2026 | 345.05 | 358.20 | 343.30 | 352.60 | 352.60 | 2.69% | 27,294 |
| Mar 17, 2026 | 330.50 | 351.10 | 330.50 | 343.35 | 343.35 | 3.92% | 26,770 |
| Mar 16, 2026 | 320.85 | 336.85 | 320.15 | 330.40 | 330.40 | -1.09% | 26,699 |
| Mar 13, 2026 | 353.15 | 355.00 | 332.70 | 334.05 | 334.05 | -5.42% | 41,741 |
| Mar 12, 2026 | 355.00 | 358.50 | 345.25 | 353.20 | 353.20 | -1.27% | 24,257 |
| Mar 11, 2026 | 375.10 | 381.00 | 355.30 | 357.75 | 357.75 | -4.43% | 17,517 |
| Mar 10, 2026 | 373.00 | 377.50 | 370.30 | 374.35 | 374.35 | 0.55% | 17,989 |
| 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 |