Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,407.65 -2,049.81 (-3.51%) CMC Crypto 200
1,173.44 -35.25 (-2.92%)
Bajaj Consumer Care Limited (BAJAJCON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 264.40 | 265.45 | 261.65 | 264.35 | 264.35 | 19,645 |
| 04 Jul 2024 | 263.30 | 265.50 | 261.45 | 262.30 | 262.30 | 12,329 |
| 03 Jul 2024 | 264.75 | 266.80 | 261.95 | 263.00 | 263.00 | 41,516 |
| 02 Jul 2024 | 266.95 | 270.40 | 262.90 | 263.95 | 263.95 | 20,379 |
| 01 Jul 2024 | 268.10 | 275.00 | 266.30 | 270.40 | 270.40 | 60,596 |
| 28 Jun 2024 | 263.00 | 265.05 | 261.65 | 263.75 | 263.75 | 19,253 |
| 27 Jun 2024 | 262.25 | 266.75 | 257.95 | 259.95 | 259.95 | 73,472 |
| 26 Jun 2024 | 264.15 | 267.70 | 264.15 | 265.25 | 265.25 | 16,568 |
| 25 Jun 2024 | 266.00 | 270.75 | 263.20 | 264.30 | 264.30 | 51,499 |
| 24 Jun 2024 | 274.00 | 274.00 | 266.45 | 266.90 | 266.90 | 24,723 |
| 21 Jun 2024 | 264.75 | 274.10 | 263.35 | 269.55 | 269.55 | 89,205 |
| 20 Jun 2024 | 261.30 | 264.20 | 260.35 | 262.80 | 262.80 | 46,383 |
| 19 Jun 2024 | 268.00 | 269.50 | 259.00 | 260.15 | 260.15 | 45,778 |
| 18 Jun 2024 | 262.15 | 273.00 | 262.15 | 266.55 | 266.55 | 204,231 |
| 14 Jun 2024 | 262.00 | 265.90 | 261.30 | 263.50 | 263.50 | 50,318 |
| 13 Jun 2024 | 262.25 | 267.40 | 259.35 | 262.20 | 262.20 | 67,755 |
| 12 Jun 2024 | 258.60 | 267.80 | 258.50 | 262.00 | 262.00 | 138,310 |
| 11 Jun 2024 | 258.65 | 262.95 | 254.85 | 258.95 | 258.95 | 46,995 |
| 10 Jun 2024 | 257.65 | 260.30 | 254.35 | 256.35 | 256.35 | 106,888 |
| 07 Jun 2024 | 245.85 | 255.60 | 244.30 | 254.20 | 254.20 | 57,933 |
| 06 Jun 2024 | 240.90 | 246.00 | 238.30 | 244.10 | 244.10 | 73,330 |
| 05 Jun 2024 | 226.85 | 244.30 | 226.85 | 238.70 | 238.70 | 237,123 |
| 04 Jun 2024 | 228.40 | 234.50 | 220.00 | 226.75 | 226.75 | 43,864 |
| 03 Jun 2024 | 233.05 | 235.40 | 229.25 | 230.55 | 230.55 | 59,582 |
| 31 May 2024 | 230.20 | 233.05 | 229.80 | 230.15 | 230.15 | 7,941 |
| 30 May 2024 | 232.55 | 234.65 | 230.55 | 231.65 | 231.65 | 32,825 |
| 29 May 2024 | 232.25 | 237.50 | 231.80 | 233.90 | 233.90 | 35,180 |
| 28 May 2024 | 238.35 | 239.45 | 231.35 | 232.25 | 232.25 | 49,178 |
| 27 May 2024 | 240.00 | 241.20 | 236.20 | 239.50 | 239.50 | 16,685 |
| 24 May 2024 | 248.05 | 248.30 | 238.30 | 238.90 | 238.90 | 25,671 |
| 23 May 2024 | 245.00 | 246.70 | 242.20 | 243.15 | 243.15 | 17,229 |
| 22 May 2024 | 238.15 | 246.60 | 237.50 | 245.00 | 245.00 | 34,885 |
| 21 May 2024 | 240.55 | 242.35 | 237.85 | 238.10 | 238.10 | 47,535 |
| 17 May 2024 | 236.00 | 245.50 | 236.00 | 243.00 | 243.00 | 36,967 |
| 16 May 2024 | 234.55 | 240.95 | 234.55 | 235.85 | 235.85 | 34,603 |
| 15 May 2024 | 235.15 | 237.85 | 233.65 | 234.50 | 234.50 | 35,016 |
| 14 May 2024 | 240.00 | 241.50 | 235.50 | 236.40 | 236.40 | 36,562 |
| 13 May 2024 | 245.00 | 245.85 | 238.20 | 239.25 | 239.25 | 52,529 |
| 10 May 2024 | 244.00 | 246.35 | 237.65 | 244.95 | 244.95 | 72,037 |
| 09 May 2024 | 259.00 | 259.00 | 236.15 | 241.20 | 241.20 | 359,150 |
| 08 May 2024 | 259.60 | 263.40 | 254.40 | 260.55 | 260.55 | 93,450 |
| 07 May 2024 | 257.45 | 271.00 | 255.40 | 257.50 | 257.50 | 173,937 |
| 06 May 2024 | 257.90 | 263.15 | 252.00 | 256.30 | 256.30 | 223,139 |
| 03 May 2024 | 245.35 | 259.50 | 245.35 | 254.05 | 254.05 | 132,772 |
| 02 May 2024 | 242.55 | 247.40 | 241.95 | 244.30 | 244.30 | 35,896 |
| 30 Apr 2024 | 244.65 | 247.85 | 240.25 | 241.10 | 241.10 | 73,790 |
| 29 Apr 2024 | 233.00 | 238.80 | 231.30 | 237.75 | 237.75 | 109,965 |
| 26 Apr 2024 | 229.70 | 233.60 | 226.50 | 230.40 | 230.40 | 48,254 |
| 25 Apr 2024 | 229.65 | 229.65 | 225.50 | 226.25 | 226.25 | 18,575 |
| 24 Apr 2024 | 229.55 | 230.50 | 226.55 | 227.20 | 227.20 | 7,774 |
| 23 Apr 2024 | 227.45 | 229.20 | 226.95 | 227.90 | 227.90 | 6,692 |
| 22 Apr 2024 | 225.70 | 229.00 | 224.60 | 227.65 | 227.65 | 9,018 |
| 19 Apr 2024 | 227.30 | 227.55 | 224.45 | 225.20 | 225.20 | 6,376 |
| 18 Apr 2024 | 230.55 | 231.20 | 226.70 | 227.25 | 227.25 | 9,308 |
| 16 Apr 2024 | 225.30 | 231.50 | 225.30 | 228.90 | 228.90 | 11,946 |
| 15 Apr 2024 | 223.85 | 227.35 | 219.75 | 225.75 | 225.75 | 8,742 |
| 12 Apr 2024 | 225.20 | 230.55 | 225.20 | 228.45 | 228.45 | 28,307 |
| 10 Apr 2024 | 227.65 | 228.00 | 225.70 | 226.30 | 226.30 | 22,723 |
| 09 Apr 2024 | 232.20 | 232.20 | 225.20 | 228.05 | 228.05 | 37,060 |
| 08 Apr 2024 | 235.20 | 235.20 | 227.35 | 228.25 | 228.25 | 9,734 |
| 05 Apr 2024 | 233.45 | 234.55 | 230.20 | 230.55 | 230.55 | 25,095 |
| 04 Apr 2024 | 238.25 | 238.25 | 232.80 | 233.15 | 233.15 | 44,610 |
| 03 Apr 2024 | 226.20 | 234.00 | 226.20 | 233.55 | 233.55 | 15,070 |
| 02 Apr 2024 | 221.25 | 243.50 | 219.85 | 230.30 | 230.30 | 107,950 |
| 01 Apr 2024 | 215.60 | 220.00 | 213.15 | 219.65 | 219.65 | 24,756 |
| 28 Mar 2024 | 216.25 | 217.85 | 210.90 | 212.10 | 212.10 | 39,867 |
| 27 Mar 2024 | 214.05 | 217.70 | 214.05 | 215.55 | 215.55 | 12,598 |
| 26 Mar 2024 | 216.30 | 218.00 | 213.25 | 214.10 | 214.10 | 23,670 |
| 22 Mar 2024 | 218.20 | 223.00 | 217.95 | 218.80 | 218.80 | 12,595 |
| 21 Mar 2024 | 221.75 | 222.20 | 217.55 | 218.20 | 218.20 | 18,460 |
| 20 Mar 2024 | 218.65 | 222.00 | 217.10 | 220.40 | 220.40 | 15,511 |
| 19 Mar 2024 | 220.20 | 222.00 | 216.15 | 218.15 | 218.15 | 22,051 |
| 18 Mar 2024 | 215.35 | 220.60 | 212.25 | 219.65 | 219.65 | 29,535 |
| 15 Mar 2024 | 213.00 | 219.15 | 211.65 | 213.10 | 213.10 | 32,120 |
| 14 Mar 2024 | 206.00 | 219.95 | 206.00 | 216.85 | 216.85 | 26,406 |
| 13 Mar 2024 | 226.95 | 226.95 | 208.35 | 209.60 | 209.60 | 31,048 |
| 12 Mar 2024 | 218.45 | 223.20 | 218.00 | 220.25 | 220.25 | 46,614 |
| 11 Mar 2024 | 228.05 | 229.45 | 220.00 | 220.55 | 220.55 | 42,984 |
| 07 Mar 2024 | 224.35 | 230.70 | 224.35 | 227.75 | 227.75 | 12,391 |
| 06 Mar 2024 | 234.00 | 234.00 | 224.80 | 228.05 | 228.05 | 33,872 |
| 05 Mar 2024 | 239.40 | 239.40 | 231.30 | 232.55 | 232.55 | 37,470 |
| 04 Mar 2024 | 239.20 | 239.80 | 234.35 | 235.40 | 235.40 | 30,138 |
| 01 Mar 2024 | 234.15 | 240.75 | 234.15 | 238.10 | 238.10 | 44,412 |
| 29 Feb 2024 | 237.00 | 239.75 | 233.65 | 234.70 | 234.70 | 59,617 |
| 28 Feb 2024 | 244.30 | 250.65 | 233.40 | 236.70 | 236.70 | 263,645 |
| 27 Feb 2024 | 234.10 | 246.50 | 234.10 | 240.35 | 240.35 | 103,088 |
| 26 Feb 2024 | 238.00 | 244.40 | 237.00 | 238.45 | 238.45 | 47,389 |
| 23 Feb 2024 | 241.70 | 242.00 | 238.00 | 239.00 | 239.00 | 66,447 |
| 22 Feb 2024 | 244.35 | 247.00 | 237.20 | 241.15 | 241.15 | 146,019 |
| 21 Feb 2024 | 231.25 | 248.95 | 230.40 | 241.60 | 241.60 | 304,684 |
| 20 Feb 2024 | 221.00 | 231.45 | 218.00 | 228.15 | 228.15 | 114,551 |
| 19 Feb 2024 | 212.00 | 220.90 | 212.00 | 219.70 | 219.70 | 34,661 |
| 16 Feb 2024 | 211.60 | 214.55 | 209.80 | 211.35 | 211.35 | 38,461 |
| 16 Feb 2024 | 3 Dividend | |||||
| 15 Feb 2024 | 214.45 | 218.60 | 214.40 | 216.30 | 213.30 | 20,999 |
| 14 Feb 2024 | 207.30 | 216.75 | 202.30 | 213.95 | 210.98 | 59,758 |
| 13 Feb 2024 | 206.20 | 206.20 | 199.90 | 205.20 | 202.35 | 31,322 |
| 12 Feb 2024 | 213.65 | 213.65 | 203.80 | 205.90 | 203.04 | 80,532 |
| 09 Feb 2024 | 216.95 | 216.95 | 211.00 | 212.70 | 209.75 | 50,976 |
| 08 Feb 2024 | 214.00 | 216.00 | 213.00 | 215.25 | 212.26 | 29,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.