Bajaj HealthCare Limited (BOM:539872)
India
· Delayed Price · Currency is INR 315.35
-4.80 (-1.50%)
At close: Mar 9, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 319.05 | 322.05 | 316.00 | 320.15 | 320.15 | 0.83% | 6,321 |
| Mar 5, 2026 | 321.90 | 324.80 | 314.45 | 317.50 | 317.50 | -1.14% | 60,763 |
| Mar 4, 2026 | 312.05 | 326.75 | 312.05 | 321.15 | 321.15 | -1.15% | 11,767 |
| Mar 2, 2026 | 319.00 | 328.00 | 317.85 | 324.90 | 324.90 | -1.40% | 2,451 |
| Feb 27, 2026 | 333.85 | 334.85 | 328.15 | 329.50 | 329.50 | -0.47% | 5,358 |
| Feb 26, 2026 | 329.05 | 340.80 | 329.05 | 331.05 | 331.05 | -3.33% | 7,005 |
| Feb 25, 2026 | 343.55 | 347.80 | 335.00 | 342.45 | 342.45 | 0.15% | 2,421 |
| Feb 24, 2026 | 360.40 | 360.40 | 341.00 | 341.95 | 341.95 | -1.75% | 1,700 |
| Feb 23, 2026 | 352.00 | 357.50 | 346.80 | 348.05 | 348.05 | -1.04% | 3,565 |
| Feb 20, 2026 | 352.00 | 355.00 | 350.35 | 351.70 | 351.70 | -1.33% | 3,585 |
| Feb 19, 2026 | 360.10 | 367.20 | 351.00 | 356.45 | 356.45 | -0.56% | 3,634 |
| Feb 18, 2026 | 361.50 | 363.10 | 355.00 | 358.45 | 358.45 | -0.18% | 3,735 |
| Feb 17, 2026 | 367.95 | 371.75 | 356.65 | 359.10 | 359.10 | -0.03% | 6,897 |
| Feb 16, 2026 | 345.50 | 363.25 | 345.50 | 359.20 | 359.20 | 0.59% | 1,726 |
| Feb 13, 2026 | 367.25 | 369.75 | 356.00 | 357.10 | 357.10 | -2.68% | 3,997 |
| Feb 12, 2026 | 375.00 | 375.00 | 366.00 | 366.95 | 366.95 | -2.56% | 2,313 |
| Feb 11, 2026 | 381.35 | 383.50 | 372.60 | 376.60 | 376.60 | -1.02% | 3,117 |
| Feb 10, 2026 | 388.65 | 388.65 | 373.15 | 380.50 | 380.50 | 0.34% | 4,019 |
| Feb 9, 2026 | 372.75 | 383.45 | 372.75 | 379.20 | 379.20 | 1.65% | 5,663 |
| Feb 6, 2026 | 368.05 | 378.90 | 361.85 | 373.05 | 373.05 | 1.07% | 8,057 |
| Feb 5, 2026 | 353.10 | 375.80 | 350.20 | 369.10 | 369.10 | 3.90% | 7,317 |
| Feb 4, 2026 | 351.40 | 358.40 | 349.85 | 355.25 | 355.25 | 0.28% | 5,748 |
| Feb 3, 2026 | 355.00 | 357.55 | 346.00 | 354.25 | 354.25 | 4.65% | 6,948 |
| Feb 2, 2026 | 342.65 | 343.80 | 329.90 | 338.50 | 338.50 | -1.02% | 4,056 |
| Feb 1, 2026 | 339.15 | 354.00 | 339.15 | 342.00 | 342.00 | -1.46% | 3,826 |
| Jan 30, 2026 | 361.45 | 361.45 | 343.85 | 347.05 | 347.05 | -3.53% | 5,230 |
| Jan 29, 2026 | 369.20 | 369.20 | 342.75 | 359.75 | 359.75 | 5.02% | 15,010 |
| Jan 28, 2026 | 331.60 | 344.10 | 331.60 | 342.55 | 342.55 | 3.02% | 9,076 |
| Jan 27, 2026 | 349.20 | 349.20 | 330.15 | 332.50 | 332.50 | -4.90% | 10,248 |
| Jan 23, 2026 | 361.00 | 361.20 | 346.15 | 349.65 | 349.65 | -2.88% | 24,635 |
| Jan 22, 2026 | 368.85 | 381.25 | 358.50 | 360.00 | 360.00 | -1.06% | 20,327 |
| Jan 21, 2026 | 365.25 | 373.05 | 355.85 | 363.85 | 363.85 | -0.59% | 34,032 |
| Jan 20, 2026 | 391.50 | 391.50 | 362.90 | 366.00 | 366.00 | -6.06% | 26,976 |
| Jan 19, 2026 | 399.50 | 419.55 | 387.00 | 389.60 | 389.60 | -0.28% | 61,256 |
| Jan 16, 2026 | 393.85 | 399.70 | 384.85 | 390.70 | 390.70 | -0.80% | 16,578 |
| Jan 14, 2026 | 394.00 | 400.05 | 385.10 | 393.85 | 393.85 | 1.86% | 11,838 |
| Jan 13, 2026 | 386.15 | 391.95 | 379.10 | 386.65 | 386.65 | 0.47% | 22,136 |
| Jan 12, 2026 | 394.35 | 394.35 | 383.00 | 384.85 | 384.85 | -2.75% | 28,002 |
| Jan 9, 2026 | 405.00 | 405.00 | 395.40 | 395.75 | 395.75 | -1.99% | 20,933 |
| Jan 8, 2026 | 412.00 | 412.80 | 400.65 | 403.80 | 403.80 | -1.56% | 18,591 |
| Jan 7, 2026 | 405.80 | 420.70 | 405.80 | 410.20 | 410.20 | 1.43% | 28,978 |
| Jan 6, 2026 | 411.00 | 415.15 | 403.80 | 404.40 | 404.40 | -1.47% | 17,797 |
| Jan 5, 2026 | 418.60 | 418.60 | 409.00 | 410.45 | 410.45 | -1.92% | 16,640 |
| Jan 2, 2026 | 425.00 | 426.75 | 418.00 | 418.50 | 418.50 | -1.51% | 15,682 |
| Jan 1, 2026 | 429.95 | 429.95 | 417.15 | 424.90 | 424.90 | 2.32% | 24,257 |
| Dec 31, 2025 | 413.05 | 420.10 | 413.05 | 415.25 | 415.25 | 0.40% | 17,388 |
| Dec 30, 2025 | 420.00 | 420.00 | 411.55 | 413.60 | 413.60 | -0.28% | 17,930 |
| Dec 29, 2025 | 421.95 | 421.95 | 409.75 | 414.75 | 414.75 | -1.13% | 22,250 |
| Dec 26, 2025 | 427.00 | 427.00 | 418.75 | 419.50 | 419.50 | -1.47% | 12,303 |
| Dec 24, 2025 | 416.40 | 434.00 | 416.35 | 425.75 | 425.75 | 2.48% | 23,187 |
| Dec 23, 2025 | 421.25 | 424.10 | 414.05 | 415.45 | 415.45 | -1.32% | 13,634 |
| Dec 22, 2025 | 418.50 | 427.45 | 418.50 | 421.00 | 421.00 | 0.60% | 17,947 |
| Dec 19, 2025 | 413.65 | 424.85 | 409.00 | 418.50 | 418.50 | 1.17% | 22,695 |
| Dec 18, 2025 | 402.95 | 423.45 | 394.10 | 413.65 | 413.65 | 3.14% | 19,828 |
| Dec 17, 2025 | 410.45 | 412.70 | 400.25 | 401.05 | 401.05 | -2.42% | 14,774 |
| Dec 16, 2025 | 405.00 | 413.20 | 405.00 | 411.00 | 411.00 | 0.07% | 13,210 |
| Dec 15, 2025 | 413.45 | 417.00 | 408.50 | 410.70 | 410.70 | -0.59% | 17,449 |
| Dec 12, 2025 | 407.05 | 418.75 | 407.05 | 413.15 | 413.15 | 0.12% | 9,321 |
| Dec 11, 2025 | 413.15 | 415.70 | 410.55 | 412.65 | 412.65 | -1.00% | 1,616 |
| Dec 10, 2025 | 398.00 | 423.65 | 398.00 | 416.80 | 416.80 | 0.24% | 3,451 |
| Dec 9, 2025 | 398.40 | 418.85 | 398.40 | 415.80 | 415.80 | 2.67% | 51,847 |
| Dec 8, 2025 | 420.90 | 420.90 | 402.10 | 405.00 | 405.00 | -3.25% | 2,685 |
| Dec 5, 2025 | 425.40 | 425.40 | 417.50 | 418.60 | 418.60 | -1.26% | 2,877 |
| Dec 4, 2025 | 422.50 | 432.35 | 421.95 | 423.95 | 423.95 | 0.28% | 1,676 |
| Dec 3, 2025 | 426.95 | 426.95 | 420.25 | 422.75 | 422.75 | -0.86% | 3,083 |
| Dec 2, 2025 | 433.00 | 468.00 | 425.50 | 426.40 | 426.40 | -0.80% | 2,938 |
| Dec 1, 2025 | 440.00 | 440.00 | 429.10 | 429.85 | 429.85 | -1.05% | 2,604 |
| Nov 28, 2025 | 432.60 | 458.70 | 430.55 | 434.40 | 434.40 | 1.66% | 62,592 |
| Nov 27, 2025 | 430.85 | 430.85 | 425.65 | 427.30 | 427.30 | 0.45% | 1,742 |
| Nov 26, 2025 | 428.25 | 432.35 | 422.90 | 425.40 | 425.40 | -0.67% | 1,638 |
| Nov 25, 2025 | 425.00 | 432.55 | 423.00 | 428.25 | 428.25 | 0.28% | 2,764 |
| Nov 24, 2025 | 425.00 | 430.95 | 419.05 | 427.05 | 427.05 | 0.23% | 2,900 |
| Nov 21, 2025 | 430.10 | 430.50 | 425.00 | 426.05 | 426.05 | -0.94% | 1,361 |
| Nov 20, 2025 | 437.40 | 439.90 | 430.00 | 430.10 | 430.10 | -1.26% | 1,774 |
| Nov 19, 2025 | 436.95 | 440.70 | 434.00 | 435.60 | 435.60 | -0.11% | 2,281 |
| Nov 18, 2025 | 436.05 | 447.20 | 436.00 | 436.10 | 436.10 | -1.39% | 1,709 |
| Nov 17, 2025 | 449.75 | 451.65 | 441.80 | 442.25 | 442.25 | -1.37% | 2,122 |
| Nov 14, 2025 | 447.30 | 452.00 | 442.55 | 448.40 | 448.40 | 0.37% | 2,503 |
| Nov 13, 2025 | 445.90 | 456.65 | 443.00 | 446.75 | 446.75 | -0.56% | 6,420 |
| Nov 12, 2025 | 437.90 | 451.80 | 435.15 | 449.25 | 449.25 | 4.11% | 3,234 |
| Nov 11, 2025 | 434.90 | 441.00 | 430.15 | 431.50 | 431.50 | -1.08% | 4,578 |
| Nov 10, 2025 | 445.75 | 445.75 | 434.90 | 436.20 | 436.20 | -1.42% | 3,992 |
| Nov 7, 2025 | 446.05 | 451.75 | 439.00 | 442.50 | 442.50 | -0.80% | 6,575 |
| Nov 6, 2025 | 465.10 | 465.10 | 445.00 | 446.05 | 446.05 | -3.97% | 5,579 |
| Nov 4, 2025 | 477.00 | 480.10 | 462.80 | 464.50 | 464.50 | -2.14% | 3,162 |
| Nov 3, 2025 | 475.55 | 478.35 | 468.00 | 474.65 | 474.65 | -0.19% | 4,182 |
| Oct 31, 2025 | 484.40 | 484.40 | 473.00 | 475.55 | 475.55 | -1.07% | 7,547 |
| Oct 30, 2025 | 459.00 | 488.65 | 457.75 | 480.70 | 480.70 | 4.52% | 21,302 |
| Oct 29, 2025 | 452.15 | 466.60 | 452.10 | 459.90 | 459.90 | 1.87% | 10,872 |
| Oct 28, 2025 | 454.65 | 455.15 | 449.00 | 451.45 | 451.45 | -0.65% | 2,849 |
| Oct 27, 2025 | 474.00 | 474.00 | 453.00 | 454.40 | 454.40 | -0.50% | 5,513 |
| Oct 24, 2025 | 476.40 | 476.40 | 450.50 | 456.70 | 456.70 | 1.60% | 7,151 |
| Oct 23, 2025 | 457.85 | 459.10 | 446.60 | 449.50 | 449.50 | -1.50% | 3,434 |
| Oct 21, 2025 | 458.05 | 465.35 | 453.50 | 456.35 | 456.35 | -0.85% | 3,337 |
| Oct 20, 2025 | 469.60 | 471.30 | 457.65 | 460.25 | 460.25 | -2.18% | 3,328 |
| Oct 17, 2025 | 479.35 | 489.00 | 466.80 | 470.50 | 470.50 | -1.80% | 6,603 |
| Oct 16, 2025 | 462.00 | 487.75 | 456.35 | 479.10 | 479.10 | 4.93% | 19,299 |
| Oct 15, 2025 | 478.85 | 478.85 | 456.00 | 456.60 | 456.60 | -0.99% | 3,243 |
| Oct 14, 2025 | 462.25 | 469.10 | 452.00 | 461.15 | 461.15 | 0.73% | 8,730 |
| Oct 13, 2025 | 473.90 | 473.90 | 455.10 | 457.80 | 457.80 | -2.44% | 10,420 |