Bajaj Healthcare Ltd BAJAJHCARE
NSE · India · Health Technology
INR 321.00-6.20 (-1.89%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 327.20 | -2.33% | INR 337.80 | INR 338.00 | INR 325.15 | 84.33K |
| 2026-09-29 | INR 335.00 | -0.48% | INR 336.00 | INR 341.10 | INR 332.10 | 128.21K |
| 2026-09-28 | INR 336.60 | -2.19% | INR 346.35 | INR 346.35 | INR 335.00 | 65.71K |
| 2026-09-25 | INR 344.15 | -1.71% | INR 350.90 | INR 353.15 | INR 341.55 | 89.49K |
| 2026-09-24 | INR 350.15 | -0.72% | INR 354.00 | INR 364.40 | INR 348.30 | 310.39K |
| 2026-09-23 | INR 352.70 | +4.94% | INR 337.00 | INR 357.00 | INR 337.00 | 438.12K |
| 2026-09-22 | INR 336.10 | +0.15% | INR 335.60 | INR 341.80 | INR 334.30 | 75.30K |
| 2026-09-21 | INR 335.60 | +1.53% | INR 333.95 | INR 344.90 | INR 331.65 | 154.07K |
| 2026-09-18 | INR 330.55 | +0.67% | INR 329.00 | INR 332.65 | INR 326.50 | 42.15K |
| 2026-09-17 | INR 328.35 | +2.26% | INR 323.30 | INR 333.40 | INR 320.40 | 140.43K |
| 2026-09-16 | INR 321.10 | +0.06% | INR 324.00 | INR 324.00 | INR 313.05 | 95.50K |
| 2026-09-15 | INR 320.90 | -3.94% | INR 334.05 | INR 334.10 | INR 318.60 | 95.07K |
| 2026-09-14 | INR 334.05 | 0.00% | INR 334.05 | INR 334.05 | INR 334.05 | 0 |
| 2026-09-11 | INR 334.05 | +0.23% | INR 332.00 | INR 338.40 | INR 325.00 | 131.43K |
| 2026-09-10 | INR 333.30 | -0.12% | INR 335.90 | INR 337.90 | INR 331.50 | 62.43K |
| 2026-09-09 | INR 333.70 | -0.89% | INR 339.20 | INR 339.20 | INR 331.25 | 83.48K |
| 2026-09-08 | INR 336.70 | +2.40% | INR 328.85 | INR 338.70 | INR 328.85 | 196.33K |
| 2026-09-07 | INR 328.80 | +2.29% | INR 323.95 | INR 333.00 | INR 320.10 | 184.12K |
| 2026-09-04 | INR 321.45 | -1.15% | INR 327.80 | INR 331.90 | INR 319.85 | 458.85K |
| 2026-09-03 | INR 325.20 | -1.16% | INR 330.00 | INR 339.90 | INR 324.60 | 159.40K |
| 2026-09-02 | INR 329.00 | 0.00% | INR 330.95 | INR 332.00 | INR 325.85 | 43.92K |
| 2026-09-01 | INR 329.00 | -1.41% | INR 333.70 | INR 334.20 | INR 324.10 | 78.50K |
| 2026-08-31 | INR 333.70 | +3.63% | INR 325.00 | INR 340.00 | INR 324.90 | 333.36K |
| 2026-08-28 | INR 322.00 | +0.34% | INR 322.70 | INR 325.70 | INR 320.10 | 36.07K |
| 2026-08-27 | INR 320.90 | -1.70% | INR 323.70 | INR 327.40 | INR 318.10 | 80.18K |
| 2026-08-26 | INR 326.45 | +1.98% | INR 322.50 | INR 328.00 | INR 321.00 | 42.46K |
| 2026-08-25 | INR 320.10 | -0.45% | INR 324.90 | INR 324.90 | INR 319.05 | 40.62K |
| 2026-08-24 | INR 321.55 | -0.14% | INR 324.00 | INR 325.40 | INR 320.60 | 50.39K |
| 2026-08-21 | INR 322.00 | -1.21% | INR 323.65 | INR 327.65 | INR 319.55 | 70.16K |
| 2026-08-20 | INR 325.95 | +2.10% | INR 320.00 | INR 328.00 | INR 320.00 | 72.80K |
| 2026-08-19 | INR 319.25 | -0.93% | INR 323.90 | INR 323.90 | INR 317.00 | 63.96K |
| 2026-08-18 | INR 322.25 | -0.25% | INR 325.65 | INR 325.65 | INR 320.95 | 59.12K |
| 2026-08-17 | INR 323.05 | -1.88% | INR 331.55 | INR 331.55 | INR 321.70 | 60.40K |
| 2026-08-14 | INR 329.25 | -0.63% | INR 333.80 | INR 334.95 | INR 326.55 | 48.90K |
| 2026-08-13 | INR 331.35 | +1.19% | INR 330.00 | INR 340.90 | INR 328.10 | 156.19K |
| 2026-08-12 | INR 327.45 | -0.35% | INR 330.60 | INR 331.00 | INR 323.35 | 77.00K |
| 2026-08-11 | INR 328.60 | -0.50% | INR 330.20 | INR 333.00 | INR 327.60 | 72.29K |
| 2026-08-10 | INR 330.25 | +0.14% | INR 329.80 | INR 334.80 | INR 326.05 | 98.67K |
| 2026-08-07 | INR 329.80 | +0.18% | INR 330.00 | INR 332.95 | INR 325.55 | 90.95K |
| 2026-08-06 | INR 329.20 | -1.13% | INR 332.95 | INR 335.95 | INR 327.10 | 97.01K |
| 2026-08-05 | INR 332.95 | -0.79% | INR 335.70 | INR 339.00 | INR 331.00 | 69.33K |
| 2026-08-04 | INR 335.60 | -1.41% | INR 342.10 | INR 343.60 | INR 333.00 | 78.32K |
| 2026-08-03 | INR 340.40 | +1.17% | INR 341.00 | INR 342.00 | INR 336.70 | 111.28K |
| 2026-07-31 | INR 336.45 | +2.75% | INR 328.00 | INR 343.05 | INR 325.00 | 343.55K |
| 2026-07-30 | INR 327.45 | +0.44% | INR 327.70 | INR 331.70 | INR 323.35 | 183.85K |
| 2026-07-29 | INR 326.00 | +1.32% | INR 320.00 | INR 331.00 | INR 319.50 | 170.73K |
| 2026-07-28 | INR 321.75 | +0.66% | INR 321.20 | INR 325.00 | INR 316.60 | 376.70K |
| 2026-07-27 | INR 319.65 | -1.14% | INR 329.10 | INR 329.35 | INR 317.40 | 249.56K |
| 2026-07-24 | INR 323.35 | +1.78% | INR 316.00 | INR 326.00 | INR 313.35 | 301.70K |
| 2026-07-23 | INR 317.70 | -1.73% | INR 324.90 | INR 335.90 | INR 316.25 | 799.74K |
| 2026-07-22 | INR 323.30 | -12.47% | INR 368.00 | INR 368.00 | INR 319.35 | 1.66M |
| 2026-07-21 | INR 369.35 | -4.45% | INR 390.00 | INR 391.00 | INR 366.00 | 917.50K |
| 2026-07-20 | INR 386.55 | +3.37% | INR 378.90 | INR 394.00 | INR 375.10 | 1.01M |
| 2026-07-17 | INR 373.95 | +0.28% | INR 377.00 | INR 378.50 | INR 361.30 | 297.32K |
| 2026-07-16 | INR 372.90 | +2.57% | INR 368.20 | INR 380.00 | INR 365.70 | 686.17K |
| 2026-07-15 | INR 363.55 | +4.60% | INR 348.80 | INR 369.00 | INR 344.80 | 426.04K |
| 2026-07-14 | INR 347.55 | +1.28% | INR 343.15 | INR 350.00 | INR 335.55 | 202.92K |
| 2026-07-13 | INR 343.15 | -1.59% | INR 345.50 | INR 349.00 | INR 340.15 | 165.44K |
| 2026-07-10 | INR 348.70 | -0.40% | INR 352.00 | INR 356.00 | INR 344.85 | 138.63K |
| 2026-07-09 | INR 350.10 | +4.46% | INR 333.20 | INR 361.95 | INR 332.60 | 535.56K |
| 2026-07-08 | INR 335.15 | +1.09% | INR 331.55 | INR 339.70 | INR 327.60 | 220.22K |
| 2026-07-07 | INR 331.55 | -1.47% | INR 336.50 | INR 339.70 | INR 329.55 | 110.91K |
| 2026-07-06 | INR 336.50 | -2.35% | INR 345.25 | INR 348.85 | INR 335.00 | 121.73K |
| 2026-07-03 | INR 344.60 | +0.66% | INR 342.35 | INR 346.85 | INR 340.50 | 153.15K |
| 2026-07-02 | INR 342.35 | -0.83% | INR 344.45 | INR 354.95 | INR 338.10 | 354.71K |
| 2026-07-01 | INR 345.20 | -1.78% | INR 350.45 | INR 353.35 | INR 340.10 | 346.14K |
| 2026-06-30 | INR 351.45 | -0.34% | INR 357.60 | INR 364.60 | INR 346.90 | 1.91M |
| 2026-06-29 | INR 352.65 | +15.98% | INR 313.00 | INR 359.25 | INR 313.00 | 15.13M |
| 2026-06-26 | INR 304.05 | 0.00% | INR 304.05 | INR 304.05 | INR 304.05 | 0 |
| 2026-06-25 | INR 304.05 | -2.17% | INR 313.30 | INR 315.75 | INR 301.10 | 142.51K |
| 2026-06-24 | INR 310.80 | -0.83% | INR 316.20 | INR 321.45 | INR 309.90 | 166.02K |
| 2026-06-23 | INR 313.40 | -1.37% | INR 317.75 | INR 324.00 | INR 311.10 | 162.73K |
| 2026-06-22 | INR 317.75 | +1.53% | INR 317.90 | INR 322.00 | INR 315.65 | 135.77K |
| 2026-06-19 | INR 312.95 | -1.31% | INR 317.70 | INR 318.15 | INR 310.00 | 187.26K |
| 2026-06-18 | INR 317.10 | +5.98% | INR 300.60 | INR 326.50 | INR 299.20 | 1.00M |
| 2026-06-17 | INR 299.20 | -1.03% | INR 303.95 | INR 305.00 | INR 298.00 | 114.64K |
| 2026-06-16 | INR 302.30 | +1.04% | INR 303.00 | INR 304.20 | INR 296.85 | 145.98K |
| 2026-06-15 | INR 299.20 | -1.51% | INR 309.90 | INR 312.00 | INR 297.60 | 228.88K |
| 2026-06-12 | INR 303.80 | +7.50% | INR 288.00 | INR 305.85 | INR 285.10 | 348.70K |
| 2026-06-11 | INR 282.60 | -2.94% | INR 291.15 | INR 293.50 | INR 281.10 | 128.66K |
| 2026-06-10 | INR 291.15 | -0.33% | INR 292.10 | INR 297.00 | INR 288.10 | 53.77K |
| 2026-06-09 | INR 292.10 | +0.53% | INR 289.10 | INR 293.25 | INR 288.35 | 112.37K |
| 2026-06-08 | INR 290.55 | -1.01% | INR 292.70 | INR 295.35 | INR 289.00 | 126.98K |
| 2026-06-05 | INR 293.50 | -0.36% | INR 296.10 | INR 298.40 | INR 292.00 | 66.22K |
| 2026-06-04 | INR 294.55 | -1.39% | INR 297.90 | INR 302.60 | INR 293.35 | 154.37K |
| 2026-06-03 | INR 298.70 | -0.37% | INR 299.80 | INR 301.80 | INR 293.25 | 54.55K |
| 2026-06-02 | INR 299.80 | +1.97% | INR 295.00 | INR 303.30 | INR 292.70 | 81.53K |
| 2026-06-01 | INR 294.00 | -2.71% | INR 306.75 | INR 308.95 | INR 290.40 | 298.13K |
| 2026-05-29 | INR 302.20 | -1.58% | INR 310.00 | INR 313.80 | INR 301.00 | 121.89K |
| 2026-05-28 | INR 307.05 | 0.00% | INR 307.05 | INR 307.05 | INR 307.05 | 0 |