Bajaj Consumer Care Limited (BAJAJCON.NS) NSE

295.90

-5.6(-1.86%)

Updated at November 10 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025299.3301.5301.5303294.15974,731
November 06, 2025291298.3298.3310289.153.42M
November 04, 2025288291.6291.6293.15286.81.27M
November 03, 2025279.4286.1286.1289.85275.81.86M
October 31, 2025269277.19277.19279267.541.17M
October 30, 2025270267.8267.8270.23267.05262,626
October 29, 2025269.4270.44270.44271.5268.1431,172
October 28, 2025268268.48268.48275.762621.77M
October 27, 2025270268.03268.03270.14265.55348,514
October 24, 2025273.16270.41270.41273.98266.58416,487
October 23, 2025272.84273.16273.16277.5269.56931,621
October 21, 2025269.42272.84272.84274.03268.55325,063
October 20, 2025271.4268.69268.69273.45267.01393,811
October 17, 2025266.8269.26269.26277.92264.22.62M
October 16, 2025263.5265.09265.09267262541,397
October 15, 2025259.24264.48264.48267258.311.21M
October 14, 2025266.29259.24259.24266.8256.29748,269
October 13, 2025264.87265.75265.75269.7260.841.5M
October 10, 2025247.25264.12264.12266.94247.243.37M
October 09, 2025249.8247.65247.65252.52244.2647,693
October 08, 2025242.48246.55246.55248.4240502,069
October 07, 2025243241.91241.91244238532,007
October 06, 2025240.29242.61242.61244.49235.15412,104
October 03, 2025237.76239.33239.33242.62236.11532,847
October 01, 2025236.99236.06236.06239233.14585,434
September 30, 2025237.57236.9236.9240.66232.1595,104
September 29, 2025233.31235.4235.4244.57232.57675,618
September 26, 2025241.8232.89232.89244.16232.3655,003
September 25, 2025247.4243.98243.98251.032401.07M
September 24, 2025236246.44246.44251232.13.21M
September 23, 2025257.5253.84253.84259.58252.35605,167
September 22, 2025256257.65257.65263.5255.271.19M
September 19, 2025259255.49255.49263.442541.45M
September 18, 2025238257.84257.84263.45234.117.1M
September 17, 2025229.19237.44237.44241.73225.671.27M
September 16, 2025229.01228.14228.14232226.21884,978
September 15, 2025226229.96229.96231222.78793,456
September 12, 2025229.5223.92223.92229.85222.8398,330
September 11, 2025223.99228.49228.49229.9223.29655,435
September 10, 2025222.99222.01222.01224.7220.88468,047
September 09, 2025224.25222.02222.02225.17220.1299,052
September 08, 2025227.05224.19224.19227.51223.4332,272
September 05, 2025233.94225.18225.18233.94223.98584,634
September 04, 2025240232.95232.95244.2225.572.55M
September 03, 2025244.89241.97241.97245.62411.29M
September 02, 2025241.45242.47242.47244.8239.331.74M
September 01, 2025236.9238.42238.42241.2234.811.55M
August 29, 2025236234.42234.42238.5233.8592,332
August 28, 2025230.62234.35234.35238.2229.551.48M
August 26, 2025228.2229.51229.51234.99225.11.05M
August 25, 2025228.7228.58228.58229.9226.85229,434
August 22, 2025229.07226.51226.51230.81225.6351,501
August 21, 2025231.01229.07229.07232.99228.2248,715
August 20, 2025229.49230.9230.9233.9228.96633,576
August 19, 2025225.61228.93228.93229.8224.62556,501
August 18, 2025226.09225.61225.61227.89223.6351,172
August 14, 2025224.97223.73223.73224.97222.1210,892
August 13, 2025225.34222.73222.73226.17222.2574,508
August 12, 2025233.16225.04225.04233.16224.32629,080
August 11, 2025228231.93231.93234.01225.471M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved