Bajaj Consumer Care Limited (BAJAJCON.NS) NSE
571.65
+12.6(+2.25%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
BAJAJCON.NS Historical Return
If you invested ₹1000 in Bajaj Consumer Care Limited (BAJAJCON.NS) 10 years ago, it would be worth ₹1,835.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,182.79, while ₹1000 invested 1 year ago would be worth ₹3,238.44. This corresponds to total returns of 83.57%, 118.28%, 223.84%, respectively, with annualized returns of 6.26%, 16.89%, 223.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BAJAJCON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 551.5 | 571.65 | 571.65 | 572.9 | 551 | 428,439 |
| June 01, 2026 | 552.9 | 559.05 | 559.05 | 574.5 | 552.9 | 589,877 |
| May 29, 2026 | 560.75 | 552.8 | 552.8 | 579.9 | 545.25 | 745,950 |
| May 27, 2026 | 566 | 560.75 | 560.75 | 573.25 | 555.05 | 407,973 |
| May 26, 2026 | 563 | 554.8 | 554.8 | 567.05 | 552.45 | 425,679 |
| May 25, 2026 | 578 | 561.8 | 561.8 | 581 | 545.05 | 1.04M |
| May 22, 2026 | 547.05 | 571.75 | 571.75 | 578 | 542.85 | 1.14M |
| May 21, 2026 | 549 | 546.65 | 546.65 | 567.95 | 542.55 | 1.01M |
| May 20, 2026 | 525 | 549.85 | 549.85 | 553 | 519 | 832,478 |
| May 19, 2026 | 526 | 526.75 | 526.75 | 541.55 | 522 | 462,839 |
| May 18, 2026 | 538.35 | 521.3 | 521.3 | 538.35 | 515.05 | 596,808 |
| May 15, 2026 | 518.45 | 537.45 | 537.45 | 546.95 | 505 | 1.11M |
| May 14, 2026 | 528 | 518.45 | 518.45 | 535.7 | 501.35 | 1.48M |
| May 13, 2026 | 544.9 | 525.25 | 525.25 | 556 | 522.05 | 1.17M |
| May 12, 2026 | 541.75 | 547.95 | 547.95 | 559.85 | 534 | 1.75M |
| May 11, 2026 | 545.05 | 539.25 | 539.25 | 560.3 | 517.05 | 2.25M |
| May 08, 2026 | 521 | 546.25 | 546.25 | 548.8 | 511.6 | 2.09M |
| May 07, 2026 | 493 | 521.35 | 521.35 | 539 | 491 | 3.61M |
| May 06, 2026 | 495 | 490.15 | 490.15 | 497 | 475.6 | 1.58M |
| May 05, 2026 | 457.3 | 488.75 | 488.75 | 492 | 457.3 | 2.43M |
| May 04, 2026 | 455 | 462.15 | 462.15 | 472 | 452.05 | 734,753 |
| April 30, 2026 | 458 | 450.45 | 450.45 | 468 | 449 | 840,738 |
| April 29, 2026 | 469 | 461.35 | 461.35 | 473.4 | 459.1 | 863,960 |
| April 28, 2026 | 448.35 | 465.95 | 465.95 | 470 | 442.4 | 1.33M |
| April 27, 2026 | 453.1 | 448.35 | 448.35 | 459.05 | 447.1 | 603,178 |
| April 24, 2026 | 468.35 | 453.4 | 453.4 | 469 | 450.5 | 595,514 |
| April 23, 2026 | 469.5 | 463.95 | 463.95 | 474.9 | 461.2 | 625,223 |
| April 22, 2026 | 461 | 469.5 | 469.5 | 479.5 | 461 | 1.69M |
| April 21, 2026 | 470 | 458.9 | 458.9 | 470.95 | 452.5 | 1.51M |
| April 20, 2026 | 480 | 474.3 | 474.3 | 496.85 | 468.3 | 5.03M |
| April 17, 2026 | 437.8 | 469.95 | 469.95 | 494.8 | 430 | 20.07M |
| April 16, 2026 | 444 | 428.9 | 428.9 | 446 | 425.9 | 1.39M |
| April 15, 2026 | 432.05 | 441.65 | 441.65 | 448 | 426.05 | 1.85M |
| April 13, 2026 | 425.8 | 420.55 | 420.55 | 434.45 | 418.6 | 932,272 |
| April 10, 2026 | 394 | 432.25 | 432.25 | 444.7 | 393.2 | 3.97M |
| April 09, 2026 | 393.4 | 392.85 | 392.85 | 401.8 | 390.1 | 521,139 |
| April 08, 2026 | 395.95 | 389.45 | 389.45 | 403.9 | 385.6 | 842,652 |
| April 07, 2026 | 380.95 | 387.95 | 387.95 | 391.8 | 375 | 782,010 |
| April 06, 2026 | 364 | 382.95 | 382.95 | 394.9 | 357.55 | 1.15M |
| April 02, 2026 | 355 | 360.45 | 360.45 | 364 | 348.7 | 556,123 |
| April 01, 2026 | 350.75 | 361.7 | 361.7 | 367.2 | 349.95 | 521,201 |
| March 30, 2026 | 347.95 | 347.9 | 347.9 | 359.6 | 343.35 | 570,600 |
| March 27, 2026 | 360 | 350.1 | 350.1 | 364.55 | 347.35 | 355,633 |
| March 25, 2026 | 361.8 | 360 | 360 | 371.7 | 357.75 | 425,920 |
| March 24, 2026 | 360.95 | 361.8 | 361.8 | 369 | 353.7 | 297,357 |
| March 23, 2026 | 365 | 350.65 | 350.65 | 365 | 344.6 | 610,454 |
| March 20, 2026 | -1 | -1 | 366.3 | -1 | -1 | 0 |
| March 19, 2026 | 349 | 344 | 344 | 352.3 | 340.05 | 380,890 |
| March 18, 2026 | 347.05 | 352.9 | 352.9 | 358.5 | 343.6 | 488,383 |
| March 17, 2026 | 335 | 343.6 | 343.6 | 352.6 | 331.5 | 878,011 |
| March 16, 2026 | 327 | 330.45 | 330.45 | 333.9 | 320 | 974,889 |
| March 13, 2026 | 350 | 334.1 | 334.1 | 355.05 | 331.4 | 510,169 |
| March 12, 2026 | 355.9 | 352.85 | 352.85 | 360 | 345.5 | 523,784 |
| March 11, 2026 | 376.45 | 357.45 | 357.45 | 381.35 | 355.65 | 620,958 |
| March 10, 2026 | 374 | 374.7 | 374.7 | 378 | 370.3 | 272,387 |
| March 09, 2026 | 369 | 371.05 | 371.05 | 374 | 355 | 468,155 |
| March 06, 2026 | 370.95 | 371.8 | 371.8 | 373.5 | 364.5 | 213,928 |
| March 05, 2026 | 368 | 369.25 | 369.25 | 378 | 360.1 | 480,766 |
| March 04, 2026 | -1 | -1 | 361.35 | -1 | -1 | 0 |
| March 02, 2026 | 366.5 | 379.1 | 379.1 | 392.85 | 366.5 | 631,536 |
