Bajaj HealthCare Limited (BOM:539872)
India
· Delayed Price · Currency is INR 324.70
-8.30 (-2.49%)
At close: Apr 28, 2026
Bajaj HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.50 | 333.35 | 320.50 | 324.70 | 324.70 | -2.49% | 5,850 |
| Apr 27, 2026 | 324.45 | 335.00 | 324.45 | 333.00 | 333.00 | 2.64% | 6,714 |
| Apr 24, 2026 | 336.10 | 336.90 | 322.05 | 324.45 | 324.45 | -2.48% | 8,696 |
| Apr 23, 2026 | 333.95 | 339.30 | 331.00 | 332.70 | 332.70 | -0.14% | 9,269 |
| Apr 22, 2026 | 329.05 | 334.35 | 327.60 | 333.15 | 333.15 | 1.28% | 10,340 |
| Apr 21, 2026 | 333.85 | 337.05 | 326.90 | 328.95 | 328.95 | -1.47% | 9,930 |
| Apr 20, 2026 | 349.75 | 349.75 | 331.35 | 333.85 | 333.85 | -4.33% | 10,020 |
| Apr 17, 2026 | 350.00 | 354.00 | 343.50 | 348.95 | 348.95 | -0.43% | 6,075 |
| Apr 16, 2026 | 360.00 | 361.30 | 349.60 | 350.45 | 350.45 | -1.46% | 18,063 |
| Apr 15, 2026 | 343.95 | 358.85 | 343.95 | 355.65 | 355.65 | 6.67% | 17,231 |
| Apr 13, 2026 | 334.95 | 337.60 | 323.00 | 333.40 | 333.40 | -0.67% | 3,950 |
| Apr 10, 2026 | 329.60 | 338.65 | 328.70 | 335.65 | 335.65 | 3.58% | 7,159 |
| Apr 9, 2026 | 325.00 | 332.00 | 320.00 | 324.05 | 324.05 | -0.86% | 8,521 |
| Apr 8, 2026 | 322.55 | 327.10 | 318.65 | 326.85 | 326.85 | 3.98% | 6,748 |
| Apr 7, 2026 | 320.00 | 321.55 | 312.70 | 314.35 | 314.35 | -1.15% | 5,429 |
| Apr 6, 2026 | 315.00 | 321.25 | 301.25 | 318.00 | 318.00 | 2.23% | 5,455 |
| Apr 2, 2026 | 302.65 | 313.15 | 300.30 | 311.05 | 311.05 | -0.22% | 8,225 |
| Apr 1, 2026 | 304.25 | 316.75 | 294.35 | 311.75 | 311.75 | 7.59% | 12,398 |
| Mar 30, 2026 | 292.85 | 302.50 | 287.70 | 289.75 | 289.75 | -3.64% | 14,300 |
| Mar 27, 2026 | 311.85 | 311.85 | 299.05 | 300.70 | 300.70 | -4.08% | 10,082 |
| Mar 25, 2026 | 312.50 | 326.45 | 310.95 | 313.50 | 313.50 | 2.00% | 14,540 |
| Mar 24, 2026 | 307.60 | 312.10 | 299.20 | 307.35 | 307.35 | 0.94% | 14,601 |
| Mar 23, 2026 | 305.40 | 313.50 | 296.00 | 304.50 | 304.50 | -2.86% | 21,599 |
| Mar 20, 2026 | 305.05 | 315.70 | 303.05 | 313.45 | 313.45 | 3.64% | 36,411 |
| Mar 19, 2026 | 295.25 | 320.95 | 295.25 | 302.45 | 302.45 | -2.15% | 19,066 |
| Mar 18, 2026 | 282.75 | 313.90 | 282.70 | 309.10 | 309.10 | 11.13% | 54,310 |
| Mar 17, 2026 | 283.05 | 284.25 | 276.20 | 278.15 | 278.15 | -0.50% | 13,835 |
| Mar 16, 2026 | 276.05 | 287.35 | 273.15 | 279.55 | 279.55 | -1.72% | 22,018 |
| Mar 13, 2026 | 303.95 | 303.95 | 282.70 | 284.45 | 284.45 | -5.26% | 16,303 |
| Mar 12, 2026 | 308.95 | 308.95 | 300.05 | 300.25 | 300.25 | -3.07% | 8,321 |
| Mar 11, 2026 | 313.05 | 321.25 | 308.50 | 309.75 | 309.75 | -1.42% | 10,182 |
| Mar 10, 2026 | 318.90 | 319.10 | 313.00 | 314.20 | 314.20 | -0.36% | 5,453 |
| Mar 9, 2026 | 320.75 | 320.75 | 306.75 | 315.35 | 315.35 | -1.50% | 11,079 |
| 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 |