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

NSE - Free Realtime Quote INR

Bajaj HealthCare Limited (BAJAJHCARE.NS)

Compare
620.15
-1.30
(-0.21%)
As of 11:05:47 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025622.75638.45617.10620.15620.15110,352
Apr 15, 2025596.95624.40582.55621.45621.45309,559
Apr 11, 2025589.75589.75571.25579.00579.00153,570
Apr 9, 2025573.00578.00550.85562.00562.00241,403
Apr 8, 2025584.00597.90570.75581.25581.25201,239
Apr 7, 2025503.50579.50503.50569.30569.30738,029
Apr 4, 2025667.20678.00582.90593.50593.50797,066
Apr 3, 2025661.00702.10661.00666.80666.80285,981
Apr 2, 2025673.00679.55655.15669.60669.60144,168
Apr 1, 2025656.60685.10656.60672.90672.90164,000
Mar 28, 2025717.40720.00666.30670.25670.25390,751
Mar 27, 2025706.60720.05697.10708.45708.45303,655
Mar 26, 2025719.00744.00695.25703.15703.15647,937
Mar 25, 2025688.00732.00680.00712.20712.20640,444
Mar 24, 2025710.90721.80685.10690.55690.55277,910
Mar 21, 2025707.50721.80700.20708.60708.60361,624
Mar 20, 2025697.10715.00674.65707.50707.50411,633
Mar 19, 2025683.50745.00646.00693.45693.451,709,910
Mar 18, 2025664.00664.00664.00664.00664.00-
Mar 17, 2025639.60673.00633.10664.00664.00409,815
Mar 13, 2025648.90650.00630.00632.15632.15130,495
Mar 12, 2025635.00664.40630.00642.65642.65364,066
Mar 11, 2025620.00635.90606.05631.55631.55285,087
Mar 10, 2025678.00683.00625.85631.50631.50434,392
Mar 7, 2025654.00679.90637.00676.00676.00576,415
Mar 6, 2025647.00660.00632.00646.80646.80308,061
Mar 5, 2025644.50671.35632.70638.55638.55432,743
Mar 4, 2025591.50649.00585.00641.10641.10452,717
Mar 3, 2025609.95622.00565.55597.90597.90301,638
Feb 28, 2025615.55617.20596.30603.50603.50212,360
Feb 27, 2025638.00644.35610.05615.55615.55149,680
Feb 25, 2025623.90647.30609.00629.30629.30266,594
Feb 24, 2025614.55625.00593.25616.25616.25239,149
Feb 21, 2025668.00714.00624.30629.80629.80869,693
Feb 20, 2025682.00691.50655.15660.75660.75232,043
Feb 19, 2025626.85699.00614.80689.15689.15765,237
Feb 18, 2025625.00645.00592.35634.55634.55290,549
Feb 17, 2025605.00632.00581.55616.65616.65488,156
Feb 14, 2025627.60640.80566.80595.90595.90354,172
Feb 13, 2025658.85683.70622.20627.60627.60448,104
Feb 12, 2025571.00650.10571.00649.65649.65781,903
Feb 11, 2025634.90634.90586.65591.00591.00210,258
Feb 10, 2025655.00655.00613.55624.05624.05268,897
Feb 7, 2025700.85700.85650.10655.30655.30393,396
Feb 6, 2025690.00719.00676.35696.70696.70640,858
Feb 5, 2025663.80707.00662.05679.45679.45643,984
Feb 4, 2025670.35693.30652.20661.10661.10228,836
Feb 3, 2025680.00712.00656.60670.35670.35659,019
Feb 1, 2025636.95699.00611.00689.15689.15917,161
Jan 31, 2025644.90657.45635.00638.50638.50280,985
Jan 30, 2025644.10689.85627.40641.90641.90952,296
Jan 29, 2025609.90669.20596.00656.30656.301,476,265
Jan 28, 2025534.90610.00509.80588.45588.451,271,536
Jan 27, 2025537.00557.70525.00530.00530.00292,581
Jan 24, 2025580.10586.90551.00558.65558.65228,224
Jan 23, 2025606.45617.40585.60588.10588.10265,823
Jan 22, 2025608.00617.80575.60606.45606.45598,693
Jan 21, 2025648.50649.40596.85605.90605.90508,401
Jan 20, 2025690.00691.30640.20648.50648.50787,135
Jan 17, 2025579.00673.85579.00668.05668.053,968,197
Jan 16, 2025544.00569.00529.10561.55561.55446,226
Jan 15, 2025558.55558.55527.55534.05534.05315,879
Jan 14, 2025535.00550.40522.40545.00545.00229,944
Jan 13, 2025535.95551.90498.00526.35526.35623,684
Jan 10, 2025552.40569.80531.75536.65536.65627,898
Jan 9, 2025573.95573.95541.00545.60545.60272,388
Jan 8, 2025598.00598.00565.10576.70576.70390,240
Jan 7, 2025582.00605.00571.15592.95592.95819,967
Jan 6, 2025630.90630.90562.35572.65572.65891,325
Jan 3, 2025609.90654.45605.85632.60632.601,084,724
Jan 2, 2025632.25635.00605.00609.35609.35611,468
Jan 1, 2025577.55647.40575.85632.25632.253,746,930
Dec 31, 2024600.00612.65560.25573.40573.40778,930
Dec 30, 2024556.10599.00551.60587.80587.80888,360
Dec 27, 2024558.40579.95541.35553.55553.55474,786
Dec 26, 2024566.50571.00545.10552.90552.90364,799
Dec 24, 2024569.00589.00550.35567.30567.30845,911
Dec 23, 2024550.00584.30531.80572.50572.501,794,324
Dec 20, 2024567.00578.00530.35533.90533.901,500,382
Dec 19, 2024539.00615.00533.20584.80584.806,266,141
Dec 18, 2024466.45563.10465.20558.05558.055,091,280
Dec 17, 2024479.50484.00466.10469.25469.25516,401
Dec 16, 2024427.95486.00414.20476.75476.753,617,167
Dec 13, 2024431.10442.25416.90422.35422.35389,242
Dec 12, 2024439.70442.20430.85435.65435.65253,849
Dec 11, 2024453.00455.00436.10440.85440.85269,952
Dec 10, 2024459.70466.00446.00451.70451.70794,745
Dec 9, 2024437.95456.35425.60449.30449.301,371,202
Dec 6, 2024382.35442.00378.50431.45431.451,266,103
Dec 5, 2024383.50390.45379.05380.50380.5061,836
Dec 4, 2024389.00391.35372.35382.55382.5597,475
Dec 3, 2024394.90397.60388.80389.75389.7544,859
Dec 2, 2024397.00400.00387.00394.20394.20112,386
Nov 29, 2024392.30400.45392.30397.35397.3570,945
Nov 28, 2024399.80400.00391.05395.40395.40101,578
Nov 27, 2024402.80409.40392.55395.85395.85134,534
Nov 26, 2024404.00404.75394.40398.80398.80135,617
Nov 25, 2024396.00404.40391.50397.80397.8092,300
Nov 22, 2024385.35394.00383.00391.50391.5070,196
Nov 21, 2024393.60393.60379.10384.25384.2579,188
Nov 19, 2024382.25404.00382.25393.10393.10263,373
Nov 18, 2024388.00388.10373.55381.10381.10144,170
Nov 14, 2024361.05398.00361.05391.10391.10238,113
Nov 13, 2024380.25385.10360.10362.40362.40107,299
Nov 12, 2024390.00402.40381.00385.10385.10214,605
Nov 11, 2024400.00400.00384.40388.85388.8541,241
Nov 8, 2024395.00399.40386.35395.10395.10113,842
Nov 7, 2024391.90398.85385.00395.15395.15297,402
Nov 6, 2024378.10388.00374.50384.15384.15184,405
Nov 5, 2024368.10377.85365.05372.50372.50109,430
Nov 4, 2024365.00372.30358.90366.70366.7085,003
Nov 1, 2024361.80371.00361.00368.60368.6018,116
Oct 31, 2024361.95370.80356.10360.25360.2550,846
Oct 30, 2024354.50368.00354.50361.95361.9554,365
Oct 29, 2024354.00362.00350.45358.10358.1054,777
Oct 28, 2024350.00357.10340.00354.70354.7067,689
Oct 25, 2024363.20363.20333.80340.40340.40168,762
Oct 24, 2024363.15366.00357.95360.90360.9033,567
Oct 23, 2024363.00368.95358.70363.15363.1540,721
Oct 22, 2024379.25379.25357.55360.50360.5062,937
Oct 21, 2024383.80390.95375.20379.25379.2598,458
Oct 18, 2024371.10385.65367.85382.20382.2086,373
Oct 17, 2024381.95383.90375.10376.45376.4575,879
Oct 16, 2024379.50383.85377.00381.70381.7041,218
Oct 15, 2024380.20384.55377.40381.80381.8067,962
Oct 14, 2024380.00382.50375.00376.45376.4533,120
Oct 11, 2024377.40384.25372.90379.45379.4547,787
Oct 10, 2024373.50380.00371.10375.40375.4072,784
Oct 9, 2024371.75375.95371.75372.60372.6029,733
Oct 8, 2024357.15375.90355.00371.75371.7597,935
Oct 7, 2024371.05374.10350.10357.15357.15113,201
Oct 4, 2024378.30385.70367.10368.90368.9098,849
Oct 3, 2024383.90383.90376.00382.90382.9090,128
Oct 1, 2024379.95386.40377.90383.50383.5070,632
Sep 30, 2024382.00383.95376.00377.15377.1564,423
Sep 27, 2024387.50388.70381.10382.95382.9593,355
Sep 26, 2024388.55393.45384.20385.65385.65101,960
Sep 25, 2024388.40398.65388.40392.55392.55178,945
Sep 24, 2024388.55395.95384.55391.20391.20203,848
Sep 23, 2024 1.00 Dividend
Sep 23, 2024377.50404.40371.10389.35389.351,306,051
Sep 20, 2024385.95390.00377.00378.40377.40137,901
Sep 19, 2024385.50390.95370.70385.95384.93396,942
Sep 18, 2024400.00403.65381.00383.15382.14418,246
Sep 17, 2024386.00412.40386.00399.15398.101,301,886
Sep 16, 2024386.00390.15381.20383.20382.1951,896
Sep 13, 2024391.10393.70385.00386.70385.6847,527
Sep 12, 2024394.90398.20383.85389.10388.07115,673
Sep 11, 2024387.65395.00380.10392.50391.46197,764
Sep 10, 2024372.70389.15372.70387.60386.58139,134
Sep 9, 2024378.25382.70370.10372.40371.42156,849
Sep 6, 2024394.00396.30376.60378.65377.65168,022
Sep 5, 2024390.00407.00388.55393.85392.81218,323
Sep 4, 2024380.20390.45380.20388.05387.0275,075
Sep 3, 2024387.00396.65383.40385.60384.58122,948
Sep 2, 2024389.05390.90383.85386.20385.18109,639
Aug 30, 2024391.75396.80387.00389.15388.12116,025
Aug 29, 2024399.00403.50384.20389.45388.42311,899
Aug 28, 2024405.40412.40397.30399.70398.64149,708
Aug 27, 2024411.00414.00403.20405.40404.33113,552
Aug 26, 2024410.10420.20406.05410.20409.12217,553
Aug 23, 2024412.25418.00405.10410.10409.02182,703
Aug 22, 2024421.00428.50410.35413.75412.66650,758
Aug 21, 2024404.70424.80401.00418.15417.04589,662
Aug 20, 2024411.65413.95400.75403.20402.13164,840
Aug 19, 2024407.80422.95405.95408.85407.77403,952
Aug 16, 2024423.90424.20400.00403.45402.38557,160
Aug 14, 2024391.20420.50385.75418.45417.341,346,544
Aug 13, 2024399.75409.50386.70395.10394.06671,300
Aug 12, 2024381.45405.50379.90399.75398.691,044,192
Aug 9, 2024364.90384.00364.90380.45379.44229,431
Aug 8, 2024371.50373.40353.95361.00360.05305,219
Aug 7, 2024356.25374.70354.25372.55371.57159,989
Aug 6, 2024359.00366.45350.10354.05353.11195,287
Aug 5, 2024360.60367.65350.30355.05354.11243,725
Aug 2, 2024367.05377.30367.05370.95369.97159,994
Aug 1, 2024384.80384.80366.60378.95377.95360,728
Jul 31, 2024383.45391.75377.00377.90376.90300,175
Jul 30, 2024368.70389.80358.65383.45382.44715,195
Jul 29, 2024364.35374.70359.15368.05367.08202,946
Jul 26, 2024369.95371.50360.10361.20360.25120,492
Jul 25, 2024354.30370.15347.75368.95367.98347,906
Jul 24, 2024348.00361.55347.15357.60356.65208,346
Jul 23, 2024354.90358.25330.90347.65346.73257,036
Jul 22, 2024344.00359.40341.70351.70350.77263,256
Jul 19, 2024369.70369.70343.20345.80344.89340,052
Jul 18, 2024373.80376.45362.45364.25363.29236,453
Jul 16, 2024385.40389.45370.40372.45371.47225,717
Jul 15, 2024389.45394.90379.05381.95380.94211,205
Jul 12, 2024400.00406.00385.00386.70385.68652,987
Jul 11, 2024399.00409.90391.05394.15393.111,256,970
Jul 10, 2024396.05409.40384.30391.45390.421,274,797
Jul 9, 2024379.90404.70379.90392.00390.962,738,738
Jul 8, 2024368.00389.00366.30373.90372.913,296,300
Jul 5, 2024324.00359.90312.00355.00354.065,693,629
Jul 4, 2024340.80344.50325.15328.30327.43672,758
Jul 3, 2024346.00356.30336.15340.30339.40278,263
Jul 2, 2024357.00361.00340.30346.00345.09331,414
Jul 1, 2024339.70357.15336.90354.60353.66464,400
Jun 28, 2024336.00340.30327.90336.55335.66130,995
Jun 27, 2024335.00342.45327.95333.50332.62121,715
Jun 26, 2024335.55352.45333.55336.90336.01650,558
Jun 25, 2024344.00355.00331.25335.60334.71601,632
Jun 24, 2024325.05353.00325.05343.70342.791,560,238
Jun 21, 2024320.00338.00318.80323.85322.99854,899
Jun 20, 2024316.80320.70315.20316.10315.2678,039
Jun 19, 2024316.00320.70311.80315.85315.02118,981
Jun 18, 2024315.65320.00311.65315.95315.1291,417
Jun 14, 2024311.00320.00308.00315.55314.72194,328
Jun 13, 2024307.00312.00305.55310.70309.88105,454
Jun 12, 2024308.10314.00305.50306.75305.94107,547
Jun 11, 2024303.00316.00295.75307.80306.99226,923
Jun 10, 2024298.35300.00295.00296.90296.1238,319
Jun 7, 2024291.95299.00290.95295.80295.0250,230
Jun 6, 2024285.25294.85285.25290.95290.1831,611
Jun 5, 2024283.40288.30271.95286.55285.7928,410
Jun 4, 2024285.80285.80263.30279.30278.5695,138
Jun 3, 2024308.00308.00282.85285.60284.8570,949
May 31, 2024291.50294.00286.15288.90288.1455,978
May 30, 2024296.05299.15289.80291.45290.6832,195
May 29, 2024297.25300.00294.10295.60294.8232,639
May 28, 2024297.50300.00297.25297.85297.0629,613
May 27, 2024292.80308.25292.00296.55295.77132,779
May 24, 2024302.75307.60301.05303.15302.3562,903
May 23, 2024306.05310.00300.05302.75301.9585,548
May 22, 2024309.10312.45305.00306.05305.2433,120
May 21, 2024304.80310.45301.65309.10308.2844,380
May 17, 2024308.65308.65305.00305.90305.0929,667
May 16, 2024308.40312.00305.55308.65307.8345,606
May 15, 2024304.60309.00302.10306.25305.4440,840
May 14, 2024300.65306.20299.00304.60303.8042,030
May 13, 2024302.25305.00298.05300.65299.8641,539
May 10, 2024306.15307.50299.00305.05304.2438,103
May 9, 2024306.75314.95305.00305.55304.7460,998
May 8, 2024310.00311.95304.20306.75305.9462,783
May 7, 2024317.00318.20308.05310.00309.1855,934
May 6, 2024324.30324.70316.00316.75315.9143,517
May 3, 2024326.00328.00318.00322.05321.2033,916
May 2, 2024328.90328.90320.80322.70321.8540,040
Apr 30, 2024332.20332.20324.55325.65324.7925,910
Apr 29, 2024330.00335.40326.00327.30326.4459,165
Apr 26, 2024330.95331.45325.55327.35326.4837,230
Apr 25, 2024335.80336.70326.00328.45327.58135,820
Apr 24, 2024320.00342.90319.05334.05333.17309,994
Apr 23, 2024320.00321.55316.50318.85318.0158,012
Apr 22, 2024317.00320.95315.25317.65316.8144,701
Apr 19, 2024315.00321.35313.00314.50313.6789,515
Apr 18, 2024318.00327.30316.05320.55319.7091,122
Apr 16, 2024314.00321.00313.35315.70314.8779,236

Related Tickers

SUVEN.NS Suven Life Sciences Limited
126.24
-1.04%
 
FDC.NS FDC Limited
420.90
-0.96%
 
HESTERBIO.NS Hester Biosciences Limited
1,766.60
+1.94%
 
ALIVUS.NS Alivus Life Sciences Limited
995.00
+0.34%
 
GLAND.BO Gland Pharma Limited
1,429.60
+0.21%
 
SIGACHI.NS Sigachi Industries Limited
40.31
+1.05%
 
ERIS.NS Eris Lifesciences Limited
1,370.30
-0.83%
 
MANKIND.BO Mankind Pharma Limited
2,459.80
+1.31%
 
ABBOTINDIA.BO Abbott India Limited
31,100.00
+0.33%
 
RPGLIFE.NS RPG Life Sciences Limited
2,207.50
+1.82%