Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bajaj Consumer Care Limited (BAJAJCON.BO)

166.50
-1.70
(-1.01%)
At close: 3:50:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 8, 2025167.75169.95165.35166.50166.5022,489
May 7, 2025170.70172.35167.60168.20168.2033,904
May 6, 2025166.50183.00166.50173.20173.20260,752
May 5, 2025165.05170.45163.50168.40168.4064,261
May 2, 2025166.10169.55166.10167.05167.0512,413
Apr 30, 2025171.90171.90165.70166.40166.4011,051
Apr 29, 2025169.45171.90169.00170.35170.3514,608
Apr 28, 2025168.15171.15168.15169.40169.4015,139
Apr 25, 2025175.35176.35167.85170.60170.6043,060
Apr 24, 2025175.75176.90173.90175.35175.3520,077
Apr 23, 2025176.00177.90173.00175.55175.5513,497
Apr 22, 2025175.00177.35173.65176.00176.0018,494
Apr 21, 2025176.75176.75172.10174.95174.9528,832
Apr 17, 2025172.95176.50170.50173.90173.9034,822
Apr 16, 2025174.60174.60170.40171.70171.7024,912
Apr 15, 2025172.95174.70170.55173.20173.2030,381
Apr 11, 2025167.80173.50166.00169.55169.5529,236
Apr 9, 2025160.10166.20159.00164.75164.7536,537
Apr 8, 2025161.95163.90159.00162.40162.4014,124
Apr 7, 2025153.00160.95153.00158.95158.9531,732
Apr 4, 2025169.05169.05162.10163.85163.856,196
Apr 3, 2025167.45169.50164.55168.55168.5513,223
Apr 2, 2025163.90169.00159.80167.00167.0034,405
Apr 1, 2025159.80163.90157.35163.00163.0053,553
Mar 28, 2025158.85163.25156.65157.25157.2568,235
Mar 27, 2025160.80162.75156.00158.90158.90108,466
Mar 26, 2025163.80165.40157.35159.15159.1565,491
Mar 25, 2025168.20168.20163.55164.75164.7551,223
Mar 24, 2025165.95170.85165.00166.50166.50118,711
Mar 21, 2025165.05167.35163.00164.25164.2537,423
Mar 20, 2025164.85167.35163.15164.55164.5532,717
Mar 19, 2025162.00165.15162.00163.85163.8549,238
Mar 18, 2025157.60163.50157.60161.10161.1047,621
Mar 17, 2025160.60162.00156.05157.60157.6049,108
Mar 13, 2025161.00161.95158.30158.70158.7033,513
Mar 12, 2025160.50162.65158.90160.45160.4523,014
Mar 11, 2025161.00162.10158.00160.50160.5035,658
Mar 10, 2025166.80166.80159.65160.35160.3516,448
Mar 7, 2025165.65167.15161.85165.15165.1519,453
Mar 6, 2025162.55164.75160.70162.40162.4010,808
Mar 5, 2025159.65162.60157.65158.25158.2525,368
Mar 4, 2025156.00161.40154.20158.55158.5519,207
Mar 3, 2025153.10157.35151.95156.70156.7053,133
Feb 28, 2025158.60160.25154.80155.55155.5544,089
Feb 27, 2025164.25164.25158.30159.65159.6518,224
Feb 25, 2025168.00168.00162.10163.25163.2517,916
Feb 24, 2025161.80164.50158.15164.20164.2026,388
Feb 21, 2025163.75163.75159.05161.65161.6544,998
Feb 20, 2025160.75164.75160.75162.70162.7013,404
Feb 19, 2025163.95164.75159.75162.50162.5022,187
Feb 18, 2025166.05170.40160.25161.10161.1036,664
Feb 17, 2025172.05172.65165.10166.90166.9012,825
Feb 14, 2025179.35180.05172.00172.85172.8521,436
Feb 13, 2025181.80181.80177.90178.75178.7519,700
Feb 12, 2025179.90183.80171.20179.80179.8036,608
Feb 11, 2025182.55185.00178.50179.90179.9026,071
Feb 10, 2025187.45188.70182.80184.60184.6017,071
Feb 7, 2025188.90188.90184.10184.70184.7012,762
Feb 6, 2025188.75188.75186.00186.50186.5012,824
Feb 5, 2025190.85190.85186.45186.85186.8519,455
Feb 4, 2025189.10189.50187.00188.00188.0010,934
Feb 3, 2025191.90192.50185.15185.70185.7022,921
Feb 1, 2025189.90191.35186.35188.40188.40308,992
Jan 31, 2025188.80190.20186.30189.00189.008,793
Jan 30, 2025189.00189.25184.25185.30185.308,904
Jan 29, 2025181.30188.80179.60187.95187.9522,494
Jan 28, 2025180.00182.60175.90181.30181.3010,158
Jan 27, 2025184.00184.00176.00178.65178.6545,711
Jan 24, 2025186.55187.50182.85183.50183.5020,741
Jan 23, 2025185.40188.15185.40186.65186.658,941
Jan 22, 2025188.15188.50184.00186.35186.3517,994
Jan 21, 2025190.15191.70187.20188.45188.454,765
Jan 20, 2025188.45190.85188.35189.85189.8516,032
Jan 17, 2025192.75192.75187.65188.45188.455,939
Jan 16, 2025190.85191.00188.15189.20189.2021,421
Jan 15, 2025190.00190.05186.25187.40187.409,769
Jan 14, 2025183.00188.70183.00187.20187.2012,733
Jan 13, 2025189.00190.15183.70183.85183.8512,703
Jan 10, 2025198.00198.00190.00190.60190.6029,978
Jan 9, 2025193.75197.95193.60195.15195.1514,943
Jan 8, 2025194.50196.95192.80193.75193.7528,975
Jan 7, 2025198.05202.00194.45195.40195.409,847
Jan 6, 2025203.65204.00195.80196.25196.256,277
Jan 3, 2025204.95205.95203.55203.65203.6512,255
Jan 2, 2025200.10203.90200.10203.45203.4527,225
Jan 1, 2025198.00201.90197.60201.60201.6011,473
Dec 31, 2024196.85198.55195.75197.45197.4510,532
Dec 30, 2024204.75204.75196.00196.85196.8528,579
Dec 27, 2024202.05204.00201.10201.35201.3513,872
Dec 26, 2024200.15202.95200.15201.20201.2018,912
Dec 24, 2024205.80205.80200.35201.85201.856,496
Dec 23, 2024204.95207.90199.20203.25203.2531,194
Dec 20, 2024204.60205.85201.25202.50202.5039,023
Dec 19, 2024204.80211.85202.65203.55203.5554,556
Dec 18, 2024211.50211.50203.40204.70204.7021,575
Dec 17, 2024218.00218.90209.45210.15210.1543,134
Dec 16, 2024217.60218.95213.00215.65215.6513,377
Dec 13, 2024223.95223.95212.60214.25214.2533,136
Dec 12, 2024224.75224.75217.60219.30219.309,931
Dec 11, 2024228.95232.10221.40222.00222.0062,786
Dec 10, 2024207.85233.00207.05228.10228.10176,859
Dec 9, 2024205.65207.80204.55207.30207.3040,508
Dec 6, 2024203.20207.80203.00203.75203.7556,254
Dec 5, 2024209.95211.80200.85202.30202.3077,692
Dec 4, 2024212.05216.80207.45208.45208.4531,065
Dec 3, 2024209.20213.45207.20211.70211.7018,689
Dec 2, 2024210.90210.90207.15208.20208.209,898
Nov 29, 2024210.15213.00209.90210.15210.154,411
Nov 28, 2024212.80212.95210.05211.45211.4514,966
Nov 27, 2024211.60213.55209.20212.20212.206,636
Nov 26, 2024207.85212.30205.55211.35211.3517,369
Nov 25, 2024207.85207.90204.75206.75206.7517,309
Nov 22, 2024203.05207.30202.25203.40203.4020,429
Nov 21, 2024211.75211.75204.30206.45206.458,165
Nov 19, 2024204.55211.80204.55209.85209.8511,295
Nov 18, 2024212.40212.40204.05207.75207.758,423
Nov 14, 2024205.55212.00205.10210.25210.2531,051
Nov 13, 2024204.80210.00200.50204.35204.3566,605
Nov 12, 2024222.00223.20203.40204.80204.8044,197
Nov 11, 2024222.25225.00219.85223.00223.0026,240
Nov 8, 2024228.00229.20225.00226.40226.404,658
Nov 7, 2024233.65235.15228.60229.05229.056,915
Nov 6, 2024223.10236.55223.10233.60233.6033,936
Nov 4, 2024230.50231.60222.20224.90224.908,632
Nov 1, 2024229.05232.80229.00231.30231.3012,192
Oct 31, 2024225.00229.95221.90229.05229.0512,113
Oct 29, 2024224.50224.50218.00221.50221.5013,859
Oct 28, 2024219.00222.80215.25222.15222.158,528
Oct 25, 2024223.95223.95214.15219.95219.9554,875
Oct 24, 2024223.00224.70215.00220.70220.7021,148
Oct 23, 2024218.00222.75213.15219.25219.2511,139
Oct 22, 2024226.00226.00215.25218.50218.5018,695
Oct 21, 2024228.00228.00223.40225.40225.4015,948
Oct 18, 2024225.00230.25223.15229.00229.0021,183
Oct 17, 2024238.55238.55225.50226.85226.8527,110
Oct 16, 2024229.60237.20226.60235.80235.8024,608
Oct 15, 2024227.10233.15226.80229.40229.4024,966
Oct 14, 2024229.60231.80225.90227.05227.0520,456
Oct 11, 2024233.80235.35228.25230.10230.1015,483
Oct 10, 2024235.10236.35231.50232.95232.9516,887
Oct 9, 2024236.90238.00233.65235.05235.0517,662
Oct 8, 2024227.00237.30227.00235.55235.5515,837
Oct 7, 2024239.00240.90227.65229.80229.8029,605
Oct 4, 2024241.50243.15235.00240.10240.1024,345
Oct 3, 2024244.20245.50235.00238.40238.4021,303
Oct 1, 2024248.00249.50244.80247.30247.3011,326
Sep 30, 2024246.85250.80243.15246.10246.1026,519
Sep 27, 2024245.00254.80245.00249.10249.1022,392
Sep 26, 2024250.00250.55244.65246.30246.3013,057
Sep 25, 2024252.50253.15248.75249.50249.5024,229
Sep 24, 2024252.35255.00248.90251.50251.5033,193
Sep 23, 2024252.00257.55252.00253.70253.7016,472
Sep 20, 2024250.35257.55250.25256.10256.1041,417
Sep 19, 2024258.80260.80247.70250.40250.4023,599
Sep 18, 2024259.20263.05256.45257.70257.7032,410
Sep 17, 2024261.50262.75259.15261.30261.3033,955
Sep 16, 2024269.80269.80259.50260.60260.6013,925
Sep 13, 2024264.55268.80264.55266.25266.2517,533
Sep 12, 2024269.80269.80260.70264.25264.2513,506
Sep 11, 2024268.30273.85264.20265.55265.5515,792
Sep 10, 2024265.00269.70264.30267.30267.3030,243
Sep 9, 2024269.50271.55262.45264.95264.9536,000
Sep 6, 2024277.80277.80268.05269.05269.0511,606
Sep 5, 2024278.00279.15274.15274.70274.7024,708
Sep 4, 2024271.40288.70271.40278.15278.1580,662
Sep 3, 2024276.00283.65270.10280.40280.40113,950
Sep 2, 2024268.55271.45262.05270.45270.4524,598
Aug 30, 2024269.00269.00262.05263.25263.2523,871
Aug 29, 2024262.65268.95262.40265.75265.7511,079
Aug 28, 2024272.00272.00265.75266.30266.3011,378
Aug 26, 2024270.00275.90269.35271.75271.7514,509
Aug 23, 2024274.30276.05271.05272.25272.2528,043
Aug 22, 2024279.00283.60272.90274.25274.2560,233
Aug 21, 2024280.00285.95278.25279.65279.6569,498
Aug 20, 2024280.00280.60275.40278.70278.7033,859
Aug 19, 2024277.80281.90274.10278.10278.1056,870
Aug 16, 2024277.95277.95271.10273.80273.8013,904
Aug 14, 2024272.10279.50264.75274.55274.5560,064
Aug 13, 2024275.00276.20267.70269.00269.0050,977
Aug 12, 2024264.15276.20257.50272.20272.20114,854
Aug 9, 2024279.65279.65270.20272.00272.0043,200
Aug 8, 2024282.35283.90277.50280.55280.5579,163
Aug 7, 2024275.75282.95270.40280.40280.4055,203
Aug 6, 2024266.85277.90265.45268.35268.35140,292
Aug 5, 2024268.40268.40255.30258.55258.5540,812
Aug 2, 2024258.05267.80258.05263.10263.1020,415
Aug 1, 2024268.50268.50259.90262.10262.1038,717
Jul 31, 2024275.00275.40264.15265.20265.20642,057
Jul 30, 2024280.00280.00273.60274.10274.1022,845
Jul 29, 2024276.75278.75274.10278.10278.1056,877
Jul 26, 2024275.00276.00272.00275.35275.3518,048
Jul 25, 2024270.05277.50267.15269.90269.9022,424
Jul 24, 2024268.75281.10268.75275.25275.2544,073
Jul 23, 2024270.75272.25258.00268.75268.7597,049
Jul 22, 2024268.90272.25264.55266.60266.6030,517
Jul 19, 2024277.55280.65262.95269.40269.4070,304
Jul 18, 2024274.20287.00271.10279.85279.8584,530
Jul 16, 2024274.10281.70273.40274.20274.2080,937
Jul 15, 2024263.00276.50263.00275.25275.2572,108
Jul 12, 2024275.00275.00266.00266.95266.9513,636
Jul 11, 2024276.35276.60268.00269.65269.6553,640
Jul 10, 2024271.65274.95266.00274.10274.1026,850
Jul 9, 2024272.05281.00270.15271.60271.6073,572
Jul 8, 2024265.00274.75264.65271.10271.10116,175
Jul 5, 2024264.40265.45261.65264.35264.3519,645
Jul 4, 2024263.30265.50261.45262.30262.3012,329
Jul 3, 2024264.75266.80261.95263.00263.0041,516
Jul 2, 2024266.95270.40262.90263.95263.9520,379
Jul 1, 2024268.10275.00266.30270.40270.4060,596
Jun 28, 2024263.00265.05261.65263.75263.7519,253
Jun 27, 2024262.25266.75257.95259.95259.9573,472
Jun 26, 2024264.15267.70264.15265.25265.2516,568
Jun 25, 2024266.00270.75263.20264.30264.3051,499
Jun 24, 2024274.00274.00266.45266.90266.9024,723
Jun 21, 2024264.75274.10263.35269.55269.5589,205
Jun 20, 2024261.30264.20260.35262.80262.8046,383
Jun 19, 2024268.00269.50259.00260.15260.1545,778
Jun 18, 2024262.15273.00262.15266.55266.55204,231
Jun 14, 2024262.00265.90261.30263.50263.5050,318
Jun 13, 2024262.25267.40259.35262.20262.2067,755
Jun 12, 2024258.60267.80258.50262.00262.00138,310
Jun 11, 2024258.65262.95254.85258.95258.9546,995
Jun 10, 2024257.65260.30254.35256.35256.35106,888
Jun 7, 2024245.85255.60244.30254.20254.2057,933
Jun 6, 2024240.90246.00238.30244.10244.1073,330
Jun 5, 2024226.85244.30226.85238.70238.70237,123
Jun 4, 2024228.40234.50220.00226.75226.7543,864
Jun 3, 2024233.05235.40229.25230.55230.5559,582
May 31, 2024230.20233.05229.80230.15230.157,941
May 30, 2024232.55234.65230.55231.65231.6532,825
May 29, 2024232.25237.50231.80233.90233.9035,180
May 28, 2024238.35239.45231.35232.25232.2549,178
May 27, 2024240.00241.20236.20239.50239.5016,685
May 24, 2024248.05248.30238.30238.90238.9025,671
May 23, 2024245.00246.70242.20243.15243.1517,229
May 22, 2024238.15246.60237.50245.00245.0034,885
May 21, 2024240.55242.35237.85238.10238.1047,535
May 17, 2024236.00245.50236.00243.00243.0036,967
May 16, 2024234.55240.95234.55235.85235.8534,603
May 15, 2024235.15237.85233.65234.50234.5035,016
May 14, 2024240.00241.50235.50236.40236.4036,562
May 13, 2024245.00245.85238.20239.25239.2552,529
May 10, 2024244.00246.35237.65244.95244.9572,037
May 9, 2024259.00259.00236.15241.20241.20359,150
May 8, 2024259.60263.40254.40260.55260.5593,450

Related Tickers

DABUR.BO Dabur India Limited
469.25
-2.77%
 
MARICO.BO Marico Limited
719.50
-2.19%
 
COLG.VI Colgate-Palmolive Company
80.89
+1.01%
 
COLPAL.BO Colgate-Palmolive (India) Limited
2,547.20
-3.27%
 
EMAMILTD.NS Emami Limited
619.65
-2.38%
 
MARICO.NS Marico Limited
719.55
-2.28%
 
JYOTHYLAB.NS Jyothy Labs Limited
370.05
-0.84%
 
HINDUNILVR.BO Hindustan Unilever Limited
2,355.25
-0.62%
 
HONASA.NS Honasa Consumer Limited
246.71
-0.70%
 
DABUR.NS Dabur India Limited
468.70
-2.78%