Bajaj Consumer Care Limited - BAJAJCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	299.3	301.5	301.5	303	294.15	974,731
November 06, 2025	291	298.3	298.3	310	289.15	3.42M
November 04, 2025	288	291.6	291.6	293.15	286.8	1.27M
November 03, 2025	279.4	286.1	286.1	289.85	275.8	1.86M
October 31, 2025	269	277.19	277.19	279	267.54	1.17M
October 30, 2025	270	267.8	267.8	270.23	267.05	262,626
October 29, 2025	269.4	270.44	270.44	271.5	268.1	431,172
October 28, 2025	268	268.48	268.48	275.76	262	1.77M
October 27, 2025	270	268.03	268.03	270.14	265.55	348,514
October 24, 2025	273.16	270.41	270.41	273.98	266.58	416,487
October 23, 2025	272.84	273.16	273.16	277.5	269.56	931,621
October 21, 2025	269.42	272.84	272.84	274.03	268.55	325,063
October 20, 2025	271.4	268.69	268.69	273.45	267.01	393,811
October 17, 2025	266.8	269.26	269.26	277.92	264.2	2.62M
October 16, 2025	263.5	265.09	265.09	267	262	541,397
October 15, 2025	259.24	264.48	264.48	267	258.31	1.21M
October 14, 2025	266.29	259.24	259.24	266.8	256.29	748,269
October 13, 2025	264.87	265.75	265.75	269.7	260.84	1.5M
October 10, 2025	247.25	264.12	264.12	266.94	247.24	3.37M
October 09, 2025	249.8	247.65	247.65	252.52	244.2	647,693
October 08, 2025	242.48	246.55	246.55	248.4	240	502,069
October 07, 2025	243	241.91	241.91	244	238	532,007
October 06, 2025	240.29	242.61	242.61	244.49	235.15	412,104
October 03, 2025	237.76	239.33	239.33	242.62	236.11	532,847
October 01, 2025	236.99	236.06	236.06	239	233.14	585,434
September 30, 2025	237.57	236.9	236.9	240.66	232.1	595,104
September 29, 2025	233.31	235.4	235.4	244.57	232.57	675,618
September 26, 2025	241.8	232.89	232.89	244.16	232.3	655,003
September 25, 2025	247.4	243.98	243.98	251.03	240	1.07M
September 24, 2025	236	246.44	246.44	251	232.1	3.21M
September 23, 2025	257.5	253.84	253.84	259.58	252.35	605,167
September 22, 2025	256	257.65	257.65	263.5	255.27	1.19M
September 19, 2025	259	255.49	255.49	263.44	254	1.45M
September 18, 2025	238	257.84	257.84	263.45	234.11	7.1M
September 17, 2025	229.19	237.44	237.44	241.73	225.67	1.27M
September 16, 2025	229.01	228.14	228.14	232	226.21	884,978
September 15, 2025	226	229.96	229.96	231	222.78	793,456
September 12, 2025	229.5	223.92	223.92	229.85	222.8	398,330
September 11, 2025	223.99	228.49	228.49	229.9	223.29	655,435
September 10, 2025	222.99	222.01	222.01	224.7	220.88	468,047
September 09, 2025	224.25	222.02	222.02	225.17	220.1	299,052
September 08, 2025	227.05	224.19	224.19	227.51	223.4	332,272
September 05, 2025	233.94	225.18	225.18	233.94	223.98	584,634
September 04, 2025	240	232.95	232.95	244.2	225.57	2.55M
September 03, 2025	244.89	241.97	241.97	245.6	241	1.29M
September 02, 2025	241.45	242.47	242.47	244.8	239.33	1.74M
September 01, 2025	236.9	238.42	238.42	241.2	234.81	1.55M
August 29, 2025	236	234.42	234.42	238.5	233.8	592,332
August 28, 2025	230.62	234.35	234.35	238.2	229.55	1.48M
August 26, 2025	228.2	229.51	229.51	234.99	225.1	1.05M
August 25, 2025	228.7	228.58	228.58	229.9	226.85	229,434
August 22, 2025	229.07	226.51	226.51	230.81	225.6	351,501
August 21, 2025	231.01	229.07	229.07	232.99	228.2	248,715
August 20, 2025	229.49	230.9	230.9	233.9	228.96	633,576
August 19, 2025	225.61	228.93	228.93	229.8	224.62	556,501
August 18, 2025	226.09	225.61	225.61	227.89	223.6	351,172
August 14, 2025	224.97	223.73	223.73	224.97	222.1	210,892
August 13, 2025	225.34	222.73	222.73	226.17	222.2	574,508
August 12, 2025	233.16	225.04	225.04	233.16	224.32	629,080
August 11, 2025	228	231.93	231.93	234.01	225.47	1M

Bajaj Consumer Care Limited (BAJAJCON.NS) NSE