Bajaj Consumer Care Limited BAJAJCON
NSE · India · Consumer Non-Durables
INR 497.00+1.45 (+0.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 495.55 | +0.52% | INR 499.00 | INR 503.90 | INR 493.45 | 260.25K |
| 2026-09-29 | INR 493.00 | +2.70% | INR 480.05 | INR 499.80 | INR 474.55 | 996.14K |
| 2026-09-28 | INR 480.05 | -3.89% | INR 501.00 | INR 501.05 | INR 478.30 | 416.11K |
| 2026-09-25 | INR 499.50 | -0.44% | INR 502.45 | INR 506.80 | INR 492.70 | 305.75K |
| 2026-09-24 | INR 501.70 | -0.82% | INR 504.00 | INR 514.10 | INR 499.50 | 542.71K |
| 2026-09-23 | INR 505.85 | -1.54% | INR 514.00 | INR 516.00 | INR 502.60 | 599.19K |
| 2026-09-22 | INR 513.75 | -0.30% | INR 515.00 | INR 524.50 | INR 511.40 | 484.08K |
| 2026-09-21 | INR 515.30 | +0.62% | INR 511.30 | INR 524.40 | INR 508.90 | 602.60K |
| 2026-09-18 | INR 512.15 | +1.93% | INR 500.00 | INR 524.95 | INR 495.45 | 942.03K |
| 2026-09-17 | INR 502.45 | +0.88% | INR 495.60 | INR 511.10 | INR 495.60 | 304.16K |
| 2026-09-16 | INR 498.05 | -1.14% | INR 499.55 | INR 507.20 | INR 493.05 | 490.37K |
| 2026-09-15 | INR 503.80 | -3.21% | INR 517.00 | INR 529.80 | INR 496.80 | 824.90K |
| 2026-09-14 | INR 520.50 | 0.00% | INR 520.50 | INR 520.50 | INR 520.50 | 0 |
| 2026-09-11 | INR 520.50 | -0.75% | INR 520.90 | INR 523.15 | INR 507.25 | 901.86K |
| 2026-09-10 | INR 524.45 | +0.58% | INR 524.95 | INR 533.00 | INR 514.25 | 1.18M |
| 2026-09-09 | INR 521.45 | +1.43% | INR 514.10 | INR 524.00 | INR 509.00 | 824.95K |
| 2026-09-08 | INR 514.10 | -2.26% | INR 526.00 | INR 527.60 | INR 512.00 | 589.13K |
| 2026-09-07 | INR 526.00 | +1.63% | INR 515.10 | INR 528.50 | INR 506.55 | 1.13M |
| 2026-09-04 | INR 517.55 | +1.69% | INR 512.00 | INR 519.80 | INR 507.50 | 1.28M |
| 2026-09-03 | INR 508.95 | +5.04% | INR 488.00 | INR 511.95 | INR 484.75 | 1.59M |
| 2026-09-02 | INR 484.55 | +2.67% | INR 472.00 | INR 498.00 | INR 465.60 | 2.42M |
| 2026-09-01 | INR 471.95 | -0.44% | INR 481.35 | INR 492.40 | INR 469.40 | 1.25M |
| 2026-08-31 | INR 474.05 | -0.71% | INR 478.00 | INR 482.50 | INR 470.50 | 824.11K |
| 2026-08-28 | INR 477.45 | +5.96% | INR 452.00 | INR 479.50 | INR 449.10 | 1.41M |
| 2026-08-27 | INR 450.60 | -2.78% | INR 461.90 | INR 466.50 | INR 447.85 | 843.83K |
| 2026-08-26 | INR 463.50 | +1.86% | INR 459.00 | INR 469.50 | INR 455.00 | 445.56K |
| 2026-08-25 | INR 455.05 | -1.76% | INR 468.80 | INR 481.80 | INR 453.70 | 939.36K |
| 2026-08-24 | INR 463.20 | -3.17% | INR 478.90 | INR 481.85 | INR 460.50 | 888.19K |
| 2026-08-21 | INR 478.35 | -1.77% | INR 486.95 | INR 490.75 | INR 477.00 | 542.33K |
| 2026-08-20 | INR 486.95 | -2.75% | INR 501.00 | INR 502.00 | INR 485.00 | 387.00K |
| 2026-08-19 | INR 500.70 | +3.44% | INR 485.40 | INR 506.70 | INR 477.05 | 964.46K |
| 2026-08-18 | INR 484.05 | +0.55% | INR 480.00 | INR 495.00 | INR 476.20 | 690.51K |
| 2026-08-17 | INR 481.40 | -3.84% | INR 500.00 | INR 511.20 | INR 476.40 | 1.60M |
| 2026-08-14 | INR 500.60 | -5.13% | INR 526.00 | INR 532.55 | INR 498.00 | 961.97K |
| 2026-08-13 | INR 527.65 | -1.97% | INR 538.00 | INR 538.00 | INR 525.10 | 247.75K |
| 2026-08-12 | INR 538.25 | -0.50% | INR 539.95 | INR 542.40 | INR 530.35 | 260.28K |
| 2026-08-11 | INR 540.95 | -1.12% | INR 544.55 | INR 544.80 | INR 532.05 | 319.00K |
| 2026-08-10 | INR 547.05 | +1.79% | INR 539.65 | INR 551.10 | INR 533.20 | 276.13K |
| 2026-08-07 | INR 537.45 | +0.91% | INR 532.60 | INR 545.00 | INR 532.00 | 393.73K |
| 2026-08-06 | INR 532.60 | +0.41% | INR 530.00 | INR 539.00 | INR 527.20 | 282.09K |
| 2026-08-05 | INR 530.40 | -2.54% | INR 553.00 | INR 553.00 | INR 526.25 | 572.70K |
| 2026-08-04 | INR 544.20 | +3.89% | INR 533.00 | INR 550.00 | INR 528.85 | 760.14K |
| 2026-08-03 | INR 523.80 | -0.06% | INR 524.10 | INR 534.45 | INR 518.45 | 1.26M |
| 2026-07-31 | INR 524.10 | -2.60% | INR 540.00 | INR 540.55 | INR 522.00 | 621.48K |
| 2026-07-30 | INR 538.10 | +0.30% | INR 536.40 | INR 546.45 | INR 531.60 | 342.20K |
| 2026-07-29 | INR 536.50 | +1.05% | INR 535.00 | INR 539.95 | INR 528.75 | 206.28K |
| 2026-07-28 | INR 530.95 | -1.83% | INR 540.50 | INR 541.85 | INR 529.00 | 220.65K |
| 2026-07-27 | INR 540.85 | -1.63% | INR 552.95 | INR 555.00 | INR 534.10 | 600.63K |
| 2026-07-24 | INR 549.80 | -1.10% | INR 550.00 | INR 559.20 | INR 540.25 | 446.29K |
| 2026-07-23 | INR 555.90 | +4.97% | INR 527.65 | INR 567.30 | INR 526.50 | 1.45M |
| 2026-07-22 | INR 529.60 | +0.83% | INR 526.95 | INR 535.95 | INR 517.20 | 601.64K |
| 2026-07-21 | INR 525.25 | -2.54% | INR 539.70 | INR 542.00 | INR 523.05 | 564.15K |
| 2026-07-20 | INR 538.95 | +2.53% | INR 525.90 | INR 552.00 | INR 525.90 | 1.09M |
| 2026-07-17 | INR 525.65 | -5.07% | INR 554.00 | INR 555.05 | INR 522.50 | 1.16M |
| 2026-07-16 | INR 553.70 | -2.59% | INR 566.00 | INR 583.65 | INR 540.05 | 2.60M |
| 2026-07-15 | INR 568.45 | -3.73% | INR 593.50 | INR 595.90 | INR 555.45 | 1.82M |
| 2026-07-14 | INR 590.50 | -10.59% | INR 650.00 | INR 651.95 | INR 580.00 | 4.38M |
| 2026-07-13 | INR 660.45 | -1.46% | INR 671.15 | INR 692.00 | INR 651.00 | 4.34M |
| 2026-07-10 | INR 670.25 | +4.15% | INR 648.70 | INR 679.85 | INR 640.50 | 2.13M |
| 2026-07-09 | INR 643.55 | +4.83% | INR 615.00 | INR 648.70 | INR 615.00 | 934.78K |
| 2026-07-08 | INR 613.90 | -1.02% | INR 615.00 | INR 629.90 | INR 610.50 | 528.41K |
| 2026-07-07 | INR 620.25 | +0.09% | INR 626.50 | INR 628.00 | INR 616.00 | 391.70K |
| 2026-07-06 | INR 619.70 | +0.57% | INR 616.15 | INR 630.00 | INR 612.05 | 402.07K |
| 2026-07-03 | INR 616.20 | +0.69% | INR 620.00 | INR 625.00 | INR 612.25 | 293.61K |
| 2026-07-02 | INR 611.95 | -0.42% | INR 618.00 | INR 627.05 | INR 602.05 | 513.46K |
| 2026-07-01 | INR 614.55 | +2.60% | INR 598.05 | INR 630.80 | INR 598.00 | 720.89K |
| 2026-06-30 | INR 599.00 | +0.31% | INR 602.50 | INR 605.30 | INR 594.50 | 405.34K |
| 2026-06-29 | INR 597.15 | +3.23% | INR 575.00 | INR 604.90 | INR 573.95 | 856.11K |
| 2026-06-26 | INR 578.45 | 0.00% | INR 578.45 | INR 578.45 | INR 578.45 | 0 |
| 2026-06-25 | INR 578.45 | -1.97% | INR 588.50 | INR 591.30 | INR 577.05 | 523.65K |
| 2026-06-24 | INR 590.05 | +1.46% | INR 584.50 | INR 600.00 | INR 563.50 | 744.24K |
| 2026-06-23 | INR 581.55 | -6.16% | INR 624.00 | INR 624.00 | INR 576.35 | 768.37K |
| 2026-06-22 | INR 619.70 | -0.89% | INR 626.00 | INR 629.70 | INR 617.00 | 335.26K |
| 2026-06-19 | INR 625.25 | +0.77% | INR 620.80 | INR 632.60 | INR 616.15 | 456.20K |
| 2026-06-18 | INR 620.50 | +2.93% | INR 603.00 | INR 628.90 | INR 603.00 | 756.50K |
| 2026-06-17 | INR 602.85 | +0.40% | INR 600.00 | INR 606.65 | INR 595.10 | 617.16K |
| 2026-06-16 | INR 600.45 | +1.36% | INR 598.30 | INR 606.25 | INR 585.50 | 928.52K |
| 2026-06-15 | INR 592.40 | +0.13% | INR 598.20 | INR 620.85 | INR 584.85 | 997.20K |
| 2026-06-12 | INR 591.65 | +4.49% | INR 574.50 | INR 595.80 | INR 572.70 | 544.78K |
| 2026-06-11 | INR 566.25 | +0.61% | INR 563.00 | INR 591.00 | INR 562.10 | 1.03M |
| 2026-06-10 | INR 562.80 | -3.33% | INR 584.30 | INR 585.95 | INR 560.75 | 635.03K |
| 2026-06-09 | INR 582.20 | +1.19% | INR 583.60 | INR 591.90 | INR 570.05 | 653.19K |
| 2026-06-08 | INR 575.35 | +4.22% | INR 555.40 | INR 594.80 | INR 550.25 | 2.32M |
| 2026-06-05 | INR 552.05 | -1.21% | INR 558.80 | INR 568.00 | INR 546.55 | 485.59K |
| 2026-06-04 | INR 558.80 | +0.61% | INR 557.00 | INR 566.40 | INR 557.00 | 312.59K |
| 2026-06-03 | INR 555.40 | -2.84% | INR 573.90 | INR 579.85 | INR 553.10 | 693.42K |
| 2026-06-02 | INR 571.65 | +2.25% | INR 551.50 | INR 572.90 | INR 551.00 | 428.44K |
| 2026-06-01 | INR 559.05 | +1.13% | INR 552.90 | INR 574.50 | INR 552.90 | 589.88K |
| 2026-05-29 | INR 552.80 | -1.42% | INR 560.75 | INR 579.90 | INR 545.25 | 745.95K |
| 2026-05-28 | INR 560.75 | 0.00% | INR 560.75 | INR 560.75 | INR 560.75 | 0 |