Bajaj Consumer Care Limited (BAJAJCON.NS) NSE

383.00

+16.4(+4.47%)

Updated at February 20 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026364.75383383385360.6723,811
February 19, 2026377366.6366.6382349.11.52M
February 18, 2026374374374378.1370.05368,800
February 17, 2026377373.95373.95382368.65355,837
February 16, 2026378375375380.95365535,945
February 13, 2026378.05380.95380.95388.65368.25738,831
February 12, 2026389378.3378.3395.753711.23M
February 11, 2026383389389389.5376.1800,692
February 10, 2026380383383388.63791.08M
February 09, 2026365380.15380.15382363.71.71M
February 06, 2026364.15359.7359.7367.35347.05705,331
February 05, 2026357.1363.7363.7368.5352.851.79M
February 04, 2026355.05357.1357.1360.65341.51.1M
February 03, 2026370356.4356.4370346.52.02M
February 02, 2026310.5348.15348.15351.53095.06M
February 01, 2026339.4313.7313.7339.4307.051.23M
January 30, 2026318.4339.4339.4342.653183.53M
January 29, 2026322.2322.85322.85326.5317.91.49M
January 28, 2026315.05322.35322.35327.45312.053.48M
January 27, 2026299.8317.85317.85320.95299.37.01M
January 23, 2026305.45305.8305.8319.4296.3523.38M
January 22, 2026270296.9296.9296.9263.2519.32M
January 21, 2026261247.45247.45263.5242.551.12M
January 20, 2026276260.7260.7276.252581.92M
January 19, 2026280.7276.55276.55284.7275.9980,376
January 16, 2026282.5281.5281.5282.5278.45564,792
January 14, 2026283.15282.85282.85285.05280.3228,325
January 13, 2026279.9283.5283.5287.4279.1994,733
January 12, 2026277.7277.8277.8281.45272.8583,827
January 09, 2026279279.15279.15284275621,545
January 08, 2026283281.4281.4288.05279.55869,581
January 07, 2026278.5280.65280.65281.8276.75436,040
January 06, 2026281.5276.65276.65282274.15391,273
January 05, 2026266.75280.1280.1284.5265.851.32M
January 02, 2026266.8267.35267.35269.95263.6304,962
January 01, 2026256.9265.7265.7268254.05503,306
December 31, 2025257256.2256.2260.9254.75215,390
December 30, 2025258.4255.8255.8260254.75202,571
December 29, 2025261.5259.65259.65263.75258.25131,735
December 26, 2025265261.85261.85268260.65251,755
December 24, 2025265.4265.95265.95270263.85243,432
December 23, 2025264265.4265.4265.9260.45209,588
December 22, 2025255.9263263267.4253.7608,994
December 19, 2025250.45253.4253.4255.7249.85353,414
December 18, 2025252.5249.15249.15252.95248.05242,572
December 17, 2025255253.35253.35255.4251.1228,697
December 16, 2025256.4255255261.15254131,137
December 15, 2025254257.25257.25258.95251.7214,300
December 12, 2025255.1254.05254.05258.7251.9233,071
December 11, 2025255.2255.85255.85258.1246.8564,545
December 10, 2025257.15255.7255.7265.85254300,888
December 09, 2025257257.45257.45262.9251900,816
December 08, 2025269.4257.85257.85270.35256327,605
December 05, 2025272.15268.95268.95275267.8216,643
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved