Bajaj Consumer Care Limited (BAJAJCON.NS) NSE

272.55

-1(-0.37%)

Updated at December 04 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025273.55272.55272.55275.85270.3335,959
December 03, 2025264.9273.55273.55276262.5765,861
December 02, 2025265264.75264.75268263.3312,283
December 01, 2025267.4265.7265.7268.25262.4165,096
November 28, 2025264.9267.35267.35269.8264.15411,002
November 27, 2025267.9263.8263.8268.8263297,553
November 26, 2025262.2266.8266.8268.7260.451.04M
November 25, 2025264.95262.2262.2264.95258.95151,607
November 24, 2025264.45264264266.15255.6834,463
November 21, 2025278.5265.8265.8278.5264705,136
November 19, 2025278276.1276.1282.35274554,171
November 18, 2025283.3280.65280.65284.05275.8588,863
November 17, 2025269.5282.05282.05284.25268.85865,829
November 14, 2025268.7270.35270.35273.15266.85549,090
November 13, 2025278.9268.8268.8278.9266.91.04M
November 12, 2025283277.75277.75284.55273948,249
November 11, 2025302281.1281.1303.9277.12.34M
November 10, 2025302.2295.9295.9306.9294.1918,655
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved