New Zealand markets closed

Bajaj Consumer Care Limited (533229.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024225.20230.55225.20228.45228.4528,307
11 Apr 2024------
10 Apr 2024227.65228.00225.70227.00227.0022,723
09 Apr 2024232.20232.20225.20228.05228.0537,060
08 Apr 2024235.20235.20227.35228.25228.259,734
05 Apr 2024233.45234.55230.20230.55230.5525,095
04 Apr 2024238.25238.25232.80233.15233.1544,610
03 Apr 2024226.20234.00226.20233.55233.5515,070
02 Apr 2024221.25243.50219.85230.30230.30107,950
01 Apr 2024215.60220.00213.15219.65219.6524,756
28 Mar 2024216.25217.85210.90212.10212.1039,867
27 Mar 2024214.05217.70214.05215.55215.5512,598
26 Mar 2024216.30218.00213.25214.10214.1023,670
25 Mar 2024------
22 Mar 2024218.20223.00217.95218.80218.8012,595
21 Mar 2024221.75222.20217.55218.20218.2018,460
20 Mar 2024218.65222.00217.10220.40220.4015,511
19 Mar 2024220.20222.00216.15218.15218.1522,051
18 Mar 2024215.35220.60212.25219.65219.6529,535
15 Mar 2024------
14 Mar 2024206.00219.95206.00216.85216.8526,406
13 Mar 2024226.95226.95208.35209.60209.6031,048
12 Mar 2024218.45223.20218.00220.25220.2546,614
11 Mar 2024228.05229.45220.00220.55220.5542,984
08 Mar 2024------
07 Mar 2024224.35230.70224.35227.75227.7512,391
06 Mar 2024234.00234.00224.80228.05228.0533,872
05 Mar 2024239.40239.40231.30232.55232.5537,470
04 Mar 2024239.20239.80234.35235.40235.4030,138
01 Mar 2024234.15240.75234.15238.10238.1044,412
29 Feb 2024237.00239.75233.65234.70234.7059,617
28 Feb 2024244.30250.65233.40236.70236.70263,645
27 Feb 2024234.10246.50234.10240.35240.35103,088
26 Feb 2024238.00244.40237.00238.45238.4547,389
23 Feb 2024241.70242.00238.00239.00239.0066,447
22 Feb 2024244.35247.00237.20241.15241.15146,019
21 Feb 2024231.25248.95230.40241.60241.60304,684
20 Feb 2024221.00231.45218.00228.15228.15114,551
16 Feb 2024211.60214.55209.80211.35211.3538,461
16 Feb 20243 Dividend
15 Feb 2024214.45218.60214.40216.30213.3020,999
14 Feb 2024207.30216.75202.30213.95210.9859,758
13 Feb 2024206.20206.20199.90205.20202.3531,322
12 Feb 2024213.65213.65203.80205.90203.0480,532
09 Feb 2024216.95216.95211.00212.70209.7550,976
08 Feb 2024214.00216.00213.00215.25212.2629,604
07 Feb 2024216.30218.45212.40213.45210.4956,457
06 Feb 2024225.30225.30215.50216.10213.1032,644
05 Feb 2024224.70225.90221.45223.55220.4523,720
02 Feb 2024222.35223.75220.50221.40218.3333,087
01 Feb 2024220.05224.95219.00220.05217.0021,413
31 Jan 2024215.35222.55215.35219.15216.1145,916
30 Jan 2024216.05218.05214.00215.20212.229,157
29 Jan 2024217.40218.00214.10215.75212.7639,591
26 Jan 2024216.90216.90216.90216.90213.89-
25 Jan 2024213.35219.80212.65216.90213.8923,172
24 Jan 2024218.80218.80213.05216.80213.7914,220
23 Jan 2024220.70221.60213.00213.35210.3934,732
22 Jan 2024221.65221.65221.65221.65218.58-
19 Jan 2024224.55224.90219.60221.65218.5831,073
18 Jan 2024220.15223.50215.25222.95219.8647,186
17 Jan 2024222.80224.15218.70220.25217.2019,746
16 Jan 2024224.30225.00220.80221.20218.1361,411
12 Jan 2024228.55229.60225.85226.20223.0636,791
11 Jan 2024230.85232.25227.15228.00224.8424,442
10 Jan 2024231.35231.35226.10226.90223.7529,029
09 Jan 2024227.95231.25226.90228.70225.5323,976
08 Jan 2024228.85231.45225.00227.85224.6988,012
05 Jan 2024228.20231.15226.50227.50224.3418,497
04 Jan 2024228.85228.85224.35228.05224.8967,086
03 Jan 2024225.50230.25224.50226.30223.1643,055
02 Jan 2024228.00228.50221.60225.60222.4777,370
29 Dec 2023210.85226.00210.05220.00216.95195,553
28 Dec 2023211.95213.00206.65210.00207.0962,425
27 Dec 2023211.90213.85210.10210.90207.9720,036
26 Dec 2023214.80215.20210.20211.15208.2234,551
22 Dec 2023215.85217.30213.55214.40211.4329,472
21 Dec 2023213.00215.60212.00214.90211.92532,825
20 Dec 2023219.00220.20212.10213.70210.7481,779
19 Dec 2023218.15219.80218.00218.80215.7719,270
18 Dec 2023220.90221.90217.00217.80214.7853,993
15 Dec 2023220.85222.15219.00220.85217.7922,615
14 Dec 2023212.60219.75212.60217.45214.4338,279
13 Dec 2023218.85219.30214.15215.60212.6157,538
12 Dec 2023219.25221.95218.00218.40215.3742,359
11 Dec 2023218.25220.35217.75218.55215.5240,333
08 Dec 2023222.20222.65217.90219.45216.4123,337
07 Dec 2023221.45221.55218.45220.35217.2958,827
06 Dec 2023222.90223.10220.50220.90217.8464,720
05 Dec 2023227.55227.55222.20222.85219.7620,432
04 Dec 2023222.25228.00222.25225.45222.3292,996
01 Dec 2023223.95223.95221.05221.60218.5312,626
30 Nov 2023223.10224.00219.95221.00217.9356,247
29 Nov 2023221.15227.05221.15223.10220.0129,861
28 Nov 2023223.00225.20221.75222.50219.4121,761
27 Nov 2023222.85222.85222.85222.85219.76-
24 Nov 2023222.15226.00221.00222.85219.7625,691
22 Nov 2023225.00225.05220.65221.15218.0825,583
21 Nov 2023227.70227.70221.85224.80221.6811,394
20 Nov 2023226.00227.00222.00222.45219.3646,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...