Price Data Selection & Download
Bajaj HealthCare Share Price All Time Records & Statistics (Apr 2017 - Jul 2026)
1159 daily OHLCV records on NSE from April 2017 to July 2026.
Share Price All Time High
₹745.00
March 19, 2025
NSE Exchange
Share Price All Time Low
₹8.20
May 16, 2017
NSE Exchange
Highest Volume Trading Day
15,125,808
June 29, 2026 • ₹352.65
NSE Exchange
Share Price History Data (Apr 2017 - Jul 2026)
BAJAJHCARE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹316.00 | ₹326.00 | ₹313.35 | ₹323.35 | 301,696 |
| 2026-07-23 | ₹324.90 | ₹335.90 | ₹316.25 | ₹317.70 | 799,738 |
| 2026-07-22 | ₹368.00 | ₹368.00 | ₹319.35 | ₹323.30 | 1,661,439 |
| 2026-07-21 | ₹390.00 | ₹391.00 | ₹366.00 | ₹369.35 | 917,497 |
| 2026-07-20 | ₹378.90 | ₹394.00 | ₹375.10 | ₹386.55 | 1,012,257 |
| 2026-07-17 | ₹377.00 | ₹378.50 | ₹361.30 | ₹373.95 | 297,322 |
| 2026-07-16 | ₹368.20 | ₹380.00 | ₹365.70 | ₹372.90 | 686,173 |
| 2026-07-15 | ₹348.80 | ₹369.00 | ₹344.80 | ₹363.55 | 426,043 |
| 2026-07-14 | ₹343.15 | ₹350.00 | ₹335.55 | ₹347.55 | 202,918 |
| 2026-07-13 | ₹345.50 | ₹349.00 | ₹340.15 | ₹343.15 | 165,441 |
| 2026-07-10 | ₹352.00 | ₹356.00 | ₹344.85 | ₹348.70 | 138,630 |
| 2026-07-09 | ₹333.20 | ₹361.95 | ₹332.60 | ₹350.10 | 535,560 |
| 2026-07-08 | ₹331.55 | ₹339.70 | ₹327.60 | ₹335.15 | 220,217 |
| 2026-07-07 | ₹336.50 | ₹339.70 | ₹329.55 | ₹331.55 | 110,908 |
| 2026-07-06 | ₹345.25 | ₹348.85 | ₹335.00 | ₹336.50 | 121,726 |
| 2026-07-03 | ₹342.35 | ₹346.85 | ₹340.50 | ₹344.60 | 153,150 |
| 2026-07-02 | ₹344.45 | ₹354.95 | ₹338.10 | ₹342.35 | 354,705 |
| 2026-07-01 | ₹350.45 | ₹353.35 | ₹340.10 | ₹345.20 | 346,139 |
| 2026-06-30 | ₹357.60 | ₹364.60 | ₹346.90 | ₹351.45 | 1,907,336 |
| 2026-06-29 | ₹313.00 | ₹359.25 | ₹313.00 | ₹352.65 | 15,125,808 |
| 2026-06-25 | ₹313.30 | ₹315.75 | ₹301.10 | ₹304.05 | 142,508 |
| 2026-06-24 | ₹316.20 | ₹321.45 | ₹309.90 | ₹310.80 | 166,019 |
| 2026-06-23 | ₹317.75 | ₹324.00 | ₹311.10 | ₹313.40 | 162,730 |
| 2026-06-22 | ₹317.90 | ₹322.00 | ₹315.65 | ₹317.75 | 135,767 |
| 2026-06-19 | ₹317.70 | ₹318.15 | ₹310.00 | ₹312.95 | 187,262 |
| 2026-06-18 | ₹300.60 | ₹326.50 | ₹299.20 | ₹317.10 | 1,003,113 |
| 2026-06-17 | ₹303.95 | ₹305.00 | ₹298.00 | ₹299.20 | 114,640 |
| 2026-06-16 | ₹303.00 | ₹304.20 | ₹296.85 | ₹302.30 | 145,979 |
| 2026-06-15 | ₹309.90 | ₹312.00 | ₹297.60 | ₹299.20 | 228,878 |
| 2026-06-12 | ₹288.00 | ₹305.85 | ₹285.10 | ₹303.80 | 348,703 |
| 2026-06-11 | ₹291.15 | ₹293.50 | ₹281.10 | ₹282.60 | 128,656 |
| 2026-06-10 | ₹292.10 | ₹297.00 | ₹288.10 | ₹291.15 | 53,774 |
| 2026-06-09 | ₹289.10 | ₹293.25 | ₹288.35 | ₹292.10 | 112,369 |
| 2026-06-08 | ₹292.70 | ₹295.35 | ₹289.00 | ₹290.55 | 126,983 |
| 2026-06-05 | ₹296.10 | ₹298.40 | ₹292.00 | ₹293.50 | 66,224 |
| 2026-06-04 | ₹297.90 | ₹302.60 | ₹293.35 | ₹294.55 | 154,365 |
| 2026-06-03 | ₹299.80 | ₹301.80 | ₹293.25 | ₹298.70 | 54,547 |
| 2026-06-02 | ₹295.00 | ₹303.30 | ₹292.70 | ₹299.80 | 81,534 |
| 2026-06-01 | ₹306.75 | ₹308.95 | ₹290.40 | ₹294.00 | 298,133 |
| 2026-05-29 | ₹310.00 | ₹313.80 | ₹301.00 | ₹302.20 | 121,886 |
| 2026-05-27 | ₹308.00 | ₹314.90 | ₹302.65 | ₹307.05 | 216,905 |
| 2026-05-26 | ₹302.30 | ₹308.65 | ₹299.60 | ₹305.25 | 103,464 |
| 2026-05-25 | ₹305.55 | ₹310.40 | ₹301.10 | ₹302.50 | 87,888 |
| 2026-05-22 | ₹305.95 | ₹308.00 | ₹300.60 | ₹305.55 | 75,714 |
| 2026-05-21 | ₹303.50 | ₹307.50 | ₹297.45 | ₹304.45 | 198,667 |
| 2026-05-20 | ₹288.00 | ₹303.00 | ₹284.00 | ₹298.70 | 143,763 |
| 2026-05-19 | ₹279.75 | ₹293.40 | ₹277.05 | ₹288.55 | 399,535 |
| 2026-05-18 | ₹284.15 | ₹285.30 | ₹272.35 | ₹274.95 | 159,092 |
| 2026-05-15 | ₹298.70 | ₹298.70 | ₹283.05 | ₹284.15 | 239,470 |
| 2026-05-14 | ₹296.00 | ₹300.05 | ₹290.15 | ₹293.65 | 81,980 |
| 2026-05-13 | ₹300.00 | ₹301.45 | ₹294.40 | ₹295.30 | 124,753 |
| 2026-05-12 | ₹305.00 | ₹309.35 | ₹290.30 | ₹292.80 | 229,271 |
| 2026-05-11 | ₹300.00 | ₹318.95 | ₹299.95 | ₹304.50 | 819,750 |
| 2026-05-08 | ₹339.95 | ₹340.50 | ₹326.95 | ₹336.55 | 416,278 |
| 2026-05-07 | ₹337.90 | ₹348.00 | ₹334.55 | ₹339.70 | 229,276 |
| 2026-05-06 | ₹327.00 | ₹345.70 | ₹325.80 | ₹334.85 | 430,167 |
| 2026-05-05 | ₹326.00 | ₹330.00 | ₹322.00 | ₹324.85 | 85,817 |
| 2026-05-04 | ₹322.80 | ₹332.30 | ₹322.80 | ₹327.85 | 107,579 |
| 2026-04-30 | ₹323.00 | ₹328.00 | ₹319.00 | ₹321.75 | 71,312 |
| 2026-04-29 | ₹328.00 | ₹330.00 | ₹322.20 | ₹324.05 | 54,441 |
| 2026-04-28 | ₹334.90 | ₹334.90 | ₹320.80 | ₹324.50 | 137,163 |
| 2026-04-27 | ₹328.95 | ₹335.50 | ₹325.00 | ₹331.80 | 107,843 |
| 2026-04-24 | ₹336.95 | ₹336.95 | ₹322.00 | ₹323.80 | 140,496 |
| 2026-04-23 | ₹334.00 | ₹339.80 | ₹330.70 | ₹332.85 | 123,125 |
| 2026-04-22 | ₹331.90 | ₹334.00 | ₹328.00 | ₹332.75 | 100,110 |
| 2026-04-21 | ₹335.00 | ₹336.45 | ₹326.45 | ₹328.55 | 157,587 |
| 2026-04-20 | ₹349.55 | ₹353.80 | ₹332.00 | ₹333.80 | 192,757 |
| 2026-04-17 | ₹348.05 | ₹353.95 | ₹342.80 | ₹349.55 | 158,933 |
| 2026-04-16 | ₹361.90 | ₹361.90 | ₹349.35 | ₹351.55 | 154,038 |
| 2026-04-15 | ₹344.00 | ₹359.00 | ₹344.00 | ₹355.95 | 309,757 |
| 2026-04-13 | ₹328.00 | ₹337.20 | ₹322.30 | ₹334.70 | 89,078 |
| 2026-04-10 | ₹327.95 | ₹339.90 | ₹327.80 | ₹337.60 | 146,358 |
| 2026-04-09 | ₹325.65 | ₹331.85 | ₹320.30 | ₹324.05 | 118,029 |
| 2026-04-08 | ₹325.00 | ₹327.95 | ₹318.00 | ₹325.65 | 119,675 |
| 2026-04-07 | ₹317.90 | ₹321.00 | ₹312.05 | ₹314.50 | 134,443 |
| 2026-04-06 | ₹309.05 | ₹322.40 | ₹300.55 | ₹319.60 | 142,646 |
| 2026-04-02 | ₹300.00 | ₹313.25 | ₹300.00 | ₹311.15 | 90,086 |
| 2026-04-01 | ₹303.20 | ₹316.80 | ₹294.15 | ₹311.70 | 129,186 |
| 2026-03-30 | ₹297.95 | ₹304.10 | ₹287.40 | ₹290.10 | 191,306 |
| 2026-03-27 | ₹312.30 | ₹312.30 | ₹298.00 | ₹300.70 | 226,100 |
| 2026-03-25 | ₹310.00 | ₹327.20 | ₹310.00 | ₹313.90 | 291,487 |
| 2026-03-24 | ₹309.80 | ₹312.60 | ₹299.05 | ₹307.00 | 184,278 |
| 2026-03-23 | ₹312.00 | ₹313.20 | ₹295.50 | ₹303.80 | 288,855 |
| 2026-03-20 | ₹302.25 | ₹316.20 | ₹302.25 | ₹312.95 | 389,965 |
| 2026-03-19 | ₹303.00 | ₹320.45 | ₹297.25 | ₹302.25 | 466,673 |
| 2026-03-18 | ₹282.35 | ₹316.00 | ₹279.40 | ₹308.05 | 1,333,355 |
| 2026-03-17 | ₹283.35 | ₹285.00 | ₹275.45 | ₹278.20 | 532,481 |
| 2026-03-16 | ₹285.65 | ₹287.10 | ₹273.25 | ₹279.15 | 246,558 |
| 2026-03-13 | ₹300.05 | ₹300.40 | ₹282.15 | ₹283.95 | 335,439 |
| 2026-03-12 | ₹309.00 | ₹309.80 | ₹300.00 | ₹300.45 | 662,429 |
| 2026-03-11 | ₹313.00 | ₹321.00 | ₹308.00 | ₹309.30 | 277,460 |
| 2026-03-10 | ₹315.20 | ₹319.70 | ₹312.55 | ₹314.15 | 245,890 |
| 2026-03-09 | ₹313.60 | ₹315.95 | ₹307.20 | ₹313.40 | 158,278 |
| 2026-03-06 | ₹315.00 | ₹322.50 | ₹315.00 | ₹320.90 | 156,128 |
| 2026-03-05 | ₹328.00 | ₹328.00 | ₹314.00 | ₹317.60 | 207,436 |
| 2026-03-04 | ₹315.10 | ₹326.30 | ₹315.00 | ₹321.25 | 162,558 |
| 2026-03-02 | ₹319.30 | ₹326.95 | ₹316.30 | ₹324.20 | 75,549 |
| 2026-02-27 | ₹336.80 | ₹336.80 | ₹328.00 | ₹329.65 | 112,118 |
| 2026-02-26 | ₹335.10 | ₹340.65 | ₹329.10 | ₹331.80 | 175,628 |
| 2026-02-25 | ₹341.30 | ₹349.80 | ₹333.00 | ₹339.60 | 150,274 |
| 2026-02-24 | ₹348.25 | ₹356.90 | ₹340.80 | ₹341.80 | 80,348 |
| 2026-02-23 | ₹353.95 | ₹356.70 | ₹346.00 | ₹348.20 | 87,977 |
| 2026-02-20 | ₹360.00 | ₹362.60 | ₹350.20 | ₹352.55 | 41,883 |
| 2026-02-19 | ₹357.50 | ₹366.95 | ₹351.10 | ₹356.45 | 93,884 |
| 2026-02-18 | ₹359.70 | ₹363.75 | ₹355.00 | ₹358.25 | 38,610 |
| 2026-02-17 | ₹356.65 | ₹371.90 | ₹355.00 | ₹360.45 | 105,879 |
| 2026-02-16 | ₹351.00 | ₹363.35 | ₹350.70 | ₹357.85 | 47,801 |
| 2026-02-13 | ₹366.50 | ₹374.00 | ₹355.50 | ₹356.60 | 46,402 |
| 2026-02-12 | ₹375.00 | ₹375.05 | ₹364.10 | ₹366.30 | 42,508 |
| 2026-02-11 | ₹381.20 | ₹383.70 | ₹372.95 | ₹375.10 | 45,697 |
| 2026-02-10 | ₹383.20 | ₹386.45 | ₹373.80 | ₹380.10 | 73,561 |
| 2026-02-09 | ₹376.95 | ₹383.00 | ₹374.30 | ₹381.35 | 75,506 |
| 2026-02-06 | ₹370.95 | ₹377.70 | ₹360.85 | ₹373.50 | 75,330 |
| 2026-02-05 | ₹357.90 | ₹376.00 | ₹350.05 | ₹368.65 | 189,277 |
| 2026-02-04 | ₹354.05 | ₹358.00 | ₹349.75 | ₹354.80 | 56,095 |
| 2026-02-03 | ₹356.30 | ₹361.00 | ₹345.00 | ₹354.05 | 124,584 |
| 2026-02-02 | ₹341.00 | ₹344.90 | ₹329.40 | ₹338.20 | 83,061 |
| 2026-02-01 | ₹349.00 | ₹354.00 | ₹341.15 | ₹342.45 | 63,111 |
| 2026-01-30 | ₹362.00 | ₹362.00 | ₹343.95 | ₹346.05 | 90,450 |
| 2026-01-29 | ₹348.40 | ₹363.00 | ₹341.90 | ₹360.50 | 174,542 |
| 2026-01-28 | ₹331.95 | ₹344.95 | ₹331.95 | ₹343.30 | 111,207 |
| 2026-01-27 | ₹349.90 | ₹350.65 | ₹330.65 | ₹332.50 | 158,917 |
| 2026-01-23 | ₹365.20 | ₹365.20 | ₹345.05 | ₹349.20 | 168,542 |
| 2026-01-22 | ₹368.00 | ₹379.80 | ₹358.05 | ₹359.80 | 153,650 |
| 2026-01-21 | ₹366.00 | ₹373.90 | ₹356.05 | ₹363.15 | 247,295 |
| 2026-01-20 | ₹392.40 | ₹392.40 | ₹362.55 | ₹365.25 | 247,809 |
| 2026-01-19 | ₹395.00 | ₹418.85 | ₹387.00 | ₹391.80 | 826,265 |
| 2026-01-16 | ₹390.10 | ₹402.00 | ₹384.40 | ₹391.10 | 141,701 |
| 2026-01-14 | ₹384.95 | ₹399.70 | ₹383.30 | ₹394.15 | 136,748 |
| 2026-01-13 | ₹388.00 | ₹391.90 | ₹379.10 | ₹385.20 | 150,668 |
| 2026-01-12 | ₹394.00 | ₹394.70 | ₹383.00 | ₹384.90 | 148,973 |
| 2026-01-09 | ₹401.35 | ₹404.50 | ₹395.00 | ₹396.10 | 139,494 |
| 2026-01-08 | ₹408.15 | ₹413.05 | ₹400.10 | ₹404.20 | 207,502 |
| 2026-01-07 | ₹411.00 | ₹422.00 | ₹405.95 | ₹409.45 | 370,569 |
| 2026-01-06 | ₹410.00 | ₹415.90 | ₹404.00 | ₹405.25 | 146,901 |
| 2026-01-05 | ₹418.60 | ₹420.20 | ₹409.70 | ₹410.90 | 120,318 |
| 2026-01-02 | ₹424.85 | ₹427.20 | ₹417.95 | ₹418.60 | 144,479 |
| 2026-01-01 | ₹422.90 | ₹430.00 | ₹416.40 | ₹424.65 | 226,064 |
Bajaj HealthCare Share Price Performance Analysis (Apr 2017 - Jul 2026)
BAJAJHCARE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.85%
₹424.65 → ₹323.35
Year to Date
Price Volatility
9.88%
Low Volatility
Year to Date
Average Daily Volume
351,442
Year to Date Average
NSE Exchange
Bajaj HealthCare Share Price History – Frequently Asked Questions
Common questions about BAJAJHCARE historical data and records. For live price, key ratios and fundamentals, see BAJAJHCARE stock price BSE.
What is the all-time high share price of Bajaj HealthCare (BAJAJHCARE)?
The all-time high share price of Bajaj HealthCare was ₹745.0 recorded on March 19, 2025 on the NSE exchange.
What is the all-time low share price of Bajaj HealthCare (BAJAJHCARE)?
The all-time low share price of Bajaj HealthCare was ₹8.2 recorded on May 16, 2017 on the NSE exchange.
How can I download BAJAJHCARE historical share price data?
You can download Bajaj HealthCare 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 BAJAJHCARE shares?
The highest trading volume day for Bajaj HealthCare was 15,125,808 shares traded on June 29, 2026 on the NSE exchange, with share price at ₹352.65.