Price Data Selection & Download
Bajaj Consumer Care Share Price All Time Records & Statistics (Aug 2010 - May 2026)
3887 daily OHLCV records on NSE from Aug. 2010 to May 2026. Explore BAJAJCON intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹581.00
May 25, 2026
NSE Exchange
Share Price All Time Low
₹73.40
February 09, 2011
NSE Exchange
Highest Volume Trading Day
29,319,494
August 18, 2010 • ₹151.75
NSE Exchange
Share Price History Data (Aug 2010 - May 2026)
BAJAJCON daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹566.00 | ₹573.25 | ₹555.05 | ₹560.75 | 407,973 |
| 2026-05-26 | ₹563.00 | ₹567.05 | ₹552.45 | ₹554.80 | 425,679 |
| 2026-05-25 | ₹578.00 | ₹581.00 | ₹545.05 | ₹561.80 | 1,042,902 |
| 2026-05-22 | ₹547.05 | ₹578.00 | ₹542.85 | ₹571.75 | 1,142,142 |
| 2026-05-21 | ₹549.00 | ₹567.95 | ₹542.55 | ₹546.65 | 1,010,991 |
| 2026-05-20 | ₹525.00 | ₹553.00 | ₹519.00 | ₹549.85 | 832,478 |
| 2026-05-19 | ₹526.00 | ₹541.55 | ₹522.00 | ₹526.75 | 462,839 |
| 2026-05-18 | ₹538.35 | ₹538.35 | ₹515.05 | ₹521.30 | 596,808 |
| 2026-05-15 | ₹518.45 | ₹546.95 | ₹505.00 | ₹537.45 | 1,110,242 |
| 2026-05-14 | ₹528.00 | ₹535.70 | ₹501.35 | ₹518.45 | 1,480,142 |
| 2026-05-13 | ₹544.90 | ₹556.00 | ₹522.05 | ₹525.25 | 1,172,891 |
| 2026-05-12 | ₹541.75 | ₹559.85 | ₹534.00 | ₹547.95 | 1,746,189 |
| 2026-05-11 | ₹545.05 | ₹560.30 | ₹517.05 | ₹539.25 | 2,252,044 |
| 2026-05-08 | ₹521.00 | ₹548.80 | ₹511.60 | ₹546.25 | 2,090,399 |
| 2026-05-07 | ₹493.00 | ₹539.00 | ₹491.00 | ₹521.35 | 3,607,511 |
| 2026-05-06 | ₹495.00 | ₹497.00 | ₹475.60 | ₹490.15 | 1,578,820 |
| 2026-05-05 | ₹457.30 | ₹492.00 | ₹457.30 | ₹488.75 | 2,428,503 |
| 2026-05-04 | ₹455.00 | ₹472.00 | ₹452.05 | ₹462.15 | 734,753 |
| 2026-04-30 | ₹458.00 | ₹468.00 | ₹449.00 | ₹450.45 | 841,239 |
| 2026-04-29 | ₹469.00 | ₹473.40 | ₹459.10 | ₹461.35 | 863,960 |
| 2026-04-28 | ₹448.35 | ₹470.00 | ₹442.40 | ₹465.95 | 1,331,467 |
| 2026-04-27 | ₹453.10 | ₹459.05 | ₹447.10 | ₹448.35 | 603,157 |
| 2026-04-24 | ₹468.35 | ₹469.00 | ₹450.50 | ₹453.40 | 595,514 |
| 2026-04-23 | ₹469.50 | ₹474.90 | ₹461.20 | ₹463.95 | 625,223 |
| 2026-04-22 | ₹461.00 | ₹479.50 | ₹461.00 | ₹469.50 | 1,694,609 |
| 2026-04-21 | ₹470.00 | ₹470.95 | ₹452.50 | ₹458.90 | 1,512,765 |
| 2026-04-20 | ₹480.00 | ₹496.85 | ₹468.30 | ₹474.30 | 5,032,680 |
| 2026-04-17 | ₹437.80 | ₹494.80 | ₹430.00 | ₹469.95 | 20,070,684 |
| 2026-04-16 | ₹444.00 | ₹446.00 | ₹425.90 | ₹428.90 | 1,389,075 |
| 2026-04-15 | ₹432.05 | ₹448.00 | ₹426.05 | ₹441.65 | 1,850,737 |
| 2026-04-13 | ₹425.80 | ₹434.45 | ₹418.60 | ₹420.55 | 932,473 |
| 2026-04-10 | ₹394.00 | ₹444.70 | ₹393.20 | ₹432.25 | 3,973,699 |
| 2026-04-09 | ₹393.40 | ₹401.80 | ₹390.10 | ₹392.85 | 521,167 |
| 2026-04-08 | ₹395.95 | ₹403.90 | ₹385.60 | ₹389.45 | 842,509 |
| 2026-04-07 | ₹380.95 | ₹391.80 | ₹375.00 | ₹387.95 | 781,865 |
| 2026-04-06 | ₹364.00 | ₹394.90 | ₹357.55 | ₹382.95 | 1,150,366 |
| 2026-04-02 | ₹355.00 | ₹364.00 | ₹348.70 | ₹360.45 | 555,927 |
| 2026-04-01 | ₹350.75 | ₹367.20 | ₹349.95 | ₹361.70 | 521,038 |
| 2026-03-30 | ₹347.95 | ₹359.60 | ₹343.35 | ₹347.90 | 570,587 |
| 2026-03-27 | ₹360.00 | ₹364.55 | ₹347.35 | ₹350.10 | 355,633 |
| 2026-03-25 | ₹361.80 | ₹371.70 | ₹357.75 | ₹360.00 | 425,577 |
| 2026-03-24 | ₹360.95 | ₹369.00 | ₹353.70 | ₹361.80 | 297,158 |
| 2026-03-23 | ₹365.00 | ₹365.00 | ₹344.60 | ₹350.65 | 610,284 |
| 2026-03-20 | ₹345.25 | ₹368.95 | ₹345.25 | ₹366.30 | 844,741 |
| 2026-03-19 | ₹349.00 | ₹352.30 | ₹340.05 | ₹344.00 | 380,819 |
| 2026-03-18 | ₹347.05 | ₹358.50 | ₹343.60 | ₹352.90 | 488,373 |
| 2026-03-17 | ₹335.00 | ₹352.60 | ₹331.50 | ₹343.60 | 877,978 |
| 2026-03-16 | ₹327.00 | ₹333.90 | ₹320.00 | ₹330.45 | 974,889 |
| 2026-03-13 | ₹350.00 | ₹355.05 | ₹331.40 | ₹334.10 | 510,349 |
| 2026-03-12 | ₹355.90 | ₹360.00 | ₹345.50 | ₹352.85 | 523,735 |
| 2026-03-11 | ₹376.45 | ₹381.35 | ₹355.65 | ₹357.45 | 620,863 |
| 2026-03-10 | ₹374.00 | ₹378.00 | ₹370.30 | ₹374.70 | 272,387 |
| 2026-03-09 | ₹369.00 | ₹374.00 | ₹355.00 | ₹371.05 | 468,185 |
| 2026-03-06 | ₹370.95 | ₹373.50 | ₹364.50 | ₹371.80 | 213,938 |
| 2026-03-05 | ₹368.00 | ₹378.00 | ₹360.10 | ₹369.25 | 480,766 |
| 2026-03-04 | ₹371.15 | ₹384.20 | ₹356.15 | ₹361.35 | 643,927 |
| 2026-03-02 | ₹366.50 | ₹392.85 | ₹366.50 | ₹379.10 | 631,536 |
| 2026-02-27 | ₹400.00 | ₹401.00 | ₹388.00 | ₹395.10 | 438,651 |
| 2026-02-26 | ₹397.05 | ₹404.00 | ₹393.85 | ₹402.85 | 340,685 |
| 2026-02-25 | ₹400.00 | ₹408.70 | ₹392.70 | ₹397.05 | 551,499 |
| 2026-02-24 | ₹394.00 | ₹407.70 | ₹390.55 | ₹402.20 | 1,219,954 |
| 2026-02-23 | ₹388.70 | ₹401.20 | ₹372.55 | ₹399.10 | 1,854,477 |
| 2026-02-20 | ₹364.75 | ₹385.00 | ₹360.60 | ₹383.00 | 723,911 |
| 2026-02-19 | ₹377.00 | ₹382.00 | ₹349.10 | ₹366.60 | 1,521,344 |
| 2026-02-18 | ₹374.00 | ₹378.10 | ₹370.05 | ₹374.00 | 368,737 |
| 2026-02-17 | ₹377.00 | ₹382.00 | ₹368.65 | ₹373.95 | 355,877 |
| 2026-02-16 | ₹378.00 | ₹380.95 | ₹365.00 | ₹375.00 | 535,921 |
| 2026-02-13 | ₹378.05 | ₹388.65 | ₹368.25 | ₹380.95 | 738,831 |
| 2026-02-12 | ₹389.00 | ₹395.75 | ₹371.00 | ₹378.30 | 1,231,759 |
| 2026-02-11 | ₹383.00 | ₹389.50 | ₹376.10 | ₹389.00 | 800,692 |
| 2026-02-10 | ₹380.00 | ₹388.60 | ₹379.00 | ₹383.00 | 1,077,739 |
| 2026-02-09 | ₹365.00 | ₹382.00 | ₹363.70 | ₹380.15 | 1,712,628 |
| 2026-02-06 | ₹364.15 | ₹367.35 | ₹347.05 | ₹359.70 | 705,337 |
| 2026-02-05 | ₹357.10 | ₹368.50 | ₹352.85 | ₹363.70 | 1,792,458 |
| 2026-02-04 | ₹355.05 | ₹360.65 | ₹341.50 | ₹357.10 | 1,099,227 |
| 2026-02-03 | ₹370.00 | ₹370.00 | ₹346.50 | ₹356.40 | 2,020,446 |
| 2026-02-02 | ₹310.50 | ₹351.50 | ₹309.00 | ₹348.15 | 5,061,624 |
| 2026-02-01 | ₹339.40 | ₹339.40 | ₹307.05 | ₹313.70 | 1,229,224 |
| 2026-01-30 | ₹318.40 | ₹342.65 | ₹318.00 | ₹339.40 | 3,533,765 |
| 2026-01-29 | ₹322.20 | ₹326.50 | ₹317.90 | ₹322.85 | 1,493,107 |
| 2026-01-28 | ₹315.05 | ₹327.45 | ₹312.05 | ₹322.35 | 3,476,086 |
| 2026-01-27 | ₹299.80 | ₹320.95 | ₹299.30 | ₹317.85 | 7,014,335 |
| 2026-01-23 | ₹305.45 | ₹319.40 | ₹296.35 | ₹305.80 | 23,382,711 |
| 2026-01-22 | ₹270.00 | ₹296.90 | ₹263.25 | ₹296.90 | 19,317,857 |
| 2026-01-21 | ₹261.00 | ₹263.50 | ₹242.55 | ₹247.45 | 1,122,852 |
| 2026-01-20 | ₹276.00 | ₹276.25 | ₹258.00 | ₹260.70 | 1,919,176 |
| 2026-01-19 | ₹280.70 | ₹284.70 | ₹275.90 | ₹276.55 | 980,338 |
| 2026-01-16 | ₹282.50 | ₹282.50 | ₹278.45 | ₹280.70 | 564,881 |
| 2026-01-14 | ₹283.15 | ₹285.05 | ₹280.30 | ₹282.85 | 228,125 |
| 2026-01-13 | ₹279.90 | ₹287.40 | ₹279.10 | ₹283.50 | 994,748 |
| 2026-01-12 | ₹277.70 | ₹281.45 | ₹272.80 | ₹277.80 | 583,787 |
| 2026-01-09 | ₹279.00 | ₹284.00 | ₹275.00 | ₹279.15 | 621,504 |
| 2026-01-08 | ₹283.00 | ₹288.05 | ₹279.55 | ₹281.40 | 869,581 |
| 2026-01-07 | ₹278.50 | ₹281.80 | ₹276.75 | ₹280.65 | 435,998 |
| 2026-01-06 | ₹281.50 | ₹282.00 | ₹274.15 | ₹276.65 | 391,261 |
| 2026-01-05 | ₹266.75 | ₹284.50 | ₹265.85 | ₹280.10 | 1,319,394 |
| 2026-01-02 | ₹266.80 | ₹269.95 | ₹263.60 | ₹267.35 | 304,956 |
| 2026-01-01 | ₹256.90 | ₹268.00 | ₹254.05 | ₹265.70 | 503,316 |
Bajaj Consumer Care Share Price Performance Analysis (Aug 2010 - May 2026)
BAJAJCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+111.05%
₹265.70 → ₹560.75
Year to Date
Price Volatility
21.37%
Medium Volatility
Year to Date
Average Daily Volume
1,780,041
Year to Date Average
NSE Exchange
Bajaj Consumer Care Share Price History – Frequently Asked Questions
Common questions about BAJAJCON historical data and records. Examine BAJAJCON quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bajaj Consumer Care (BAJAJCON)?
The all-time high share price of Bajaj Consumer Care was ₹581.0 recorded on May 25, 2026 on the NSE exchange.
What is the all-time low share price of Bajaj Consumer Care (BAJAJCON)?
The all-time low share price of Bajaj Consumer Care was ₹73.4 recorded on February 09, 2011 on the NSE exchange.
How can I download BAJAJCON historical share price data?
You can download Bajaj Consumer Care historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJCON shares?
The highest trading volume day for Bajaj Consumer Care was 29,319,494 shares traded on August 18, 2010 on the NSE exchange, with share price at ₹151.75.