New Zealand markets open in 33 minutes

Bajaj Consumer Care Limited (533229.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 Sept 2024------
17 Sept 2024261.50262.75259.15261.30261.3033,955
16 Sept 2024269.80269.80259.50260.60260.6013,925
13 Sept 2024264.55268.80264.55266.25266.2517,533
12 Sept 2024269.80269.80260.70264.25264.2513,506
11 Sept 2024268.30273.85264.20265.55265.5515,792
10 Sept 2024265.00269.70264.30267.30267.3030,243
09 Sept 2024269.50271.55262.45264.95264.9536,000
06 Sept 2024277.80277.80268.05269.05269.0511,606
05 Sept 2024278.00279.15274.15274.70274.7024,708
04 Sept 2024271.40288.70271.40278.15278.1580,662
03 Sept 2024276.00283.65270.10280.40280.40113,950
30 Aug 2024269.00269.00262.05263.25263.2523,871
29 Aug 2024262.65268.95262.40265.75265.7511,079
28 Aug 2024272.00272.00265.75266.30266.3011,378
27 Aug 2024271.15272.25266.40268.15268.1524,006
26 Aug 2024270.00275.90269.35271.75271.7514,509
23 Aug 2024274.30276.05271.05272.25272.2528,043
22 Aug 2024279.00283.60272.90274.25274.2560,233
21 Aug 2024280.00285.95278.25279.65279.6569,498
20 Aug 2024280.00280.60275.40278.70278.7033,859
19 Aug 2024277.80281.90274.10278.10278.1056,870
16 Aug 2024277.95277.95271.10273.80273.8013,904
15 Aug 2024------
14 Aug 2024272.10279.50264.75274.55274.5560,064
13 Aug 2024275.00276.20267.70269.00269.0050,977
12 Aug 2024264.15276.20257.50272.20272.20114,854
09 Aug 2024279.65279.65270.20272.00272.0043,200
08 Aug 2024282.35283.90277.50280.55280.5579,163
07 Aug 2024275.75282.95270.40280.40280.4055,203
06 Aug 2024266.85277.90265.45268.35268.35140,292
05 Aug 2024268.40268.40255.30258.55258.5540,812
02 Aug 2024258.05267.80258.05263.10263.1020,415
01 Aug 2024268.50268.50259.90262.10262.1038,717
31 Jul 2024275.00275.40264.15265.20265.20642,057
30 Jul 2024280.00280.00273.60274.10274.1022,845
29 Jul 2024276.75278.75274.10278.10278.1056,877
26 Jul 2024275.00276.00272.00275.35275.3518,048
25 Jul 2024270.05277.50267.15269.90269.9022,424
24 Jul 2024268.75281.10268.75275.25275.2544,073
23 Jul 2024270.75272.25258.00268.75268.7597,049
22 Jul 2024268.90272.25264.55266.60266.6030,517
19 Jul 2024277.55280.65262.95269.40269.4070,304
18 Jul 2024274.20287.00271.10279.85279.8584,530
17 Jul 2024------
16 Jul 2024274.10281.70273.40274.20274.2080,937
15 Jul 2024263.00276.50263.00275.25275.2572,108
12 Jul 2024275.00275.00266.00266.95266.9513,636
11 Jul 2024276.35276.60268.00269.65269.6553,640
10 Jul 2024271.65274.95266.00274.10274.1026,850
09 Jul 2024272.05281.00270.15271.60271.6073,572
08 Jul 2024265.00274.75264.65271.10271.10116,175
05 Jul 2024264.40265.45261.65264.35264.3519,645
03 Jul 2024264.75266.80261.95263.00263.0041,516
02 Jul 2024266.95270.40262.90263.95263.9520,379
01 Jul 2024268.10275.00266.30270.40270.4060,596
28 Jun 2024263.00265.05261.65263.75263.7519,253
27 Jun 2024262.25266.75257.95259.95259.9573,472
26 Jun 2024264.15267.70264.15265.25265.2516,568
25 Jun 2024266.00270.75263.20264.30264.3051,499
24 Jun 2024274.00274.00266.45266.90266.9024,723
21 Jun 2024264.75274.10263.35269.55269.5589,205
20 Jun 2024261.30264.20260.35262.80262.8046,383
18 Jun 2024262.15273.00262.15266.55266.55204,231
17 Jun 2024------
14 Jun 2024262.00265.90261.30263.50263.5050,318
13 Jun 2024262.25267.40259.35262.20262.2067,755
12 Jun 2024258.60267.80258.50262.00262.00138,310
11 Jun 2024258.65262.95254.85258.95258.9546,995
10 Jun 2024257.65260.30254.35256.35256.35106,888
07 Jun 2024245.85255.60244.30254.20254.2057,933
06 Jun 2024240.90246.00238.30244.10244.1073,330
05 Jun 2024226.85244.30226.85238.70238.70237,123
04 Jun 2024228.40234.50220.00226.75226.7543,864
03 Jun 2024233.05235.40229.25230.55230.5559,582
31 May 2024230.20233.05229.80230.15230.157,941
30 May 2024232.55234.65230.55231.65231.6532,825
29 May 2024232.25237.50231.80233.90233.9035,180
28 May 2024238.35239.45231.35232.25232.2549,178
24 May 2024248.05248.30238.30238.90238.9025,671
23 May 2024245.00246.70242.20243.15243.1517,229
22 May 2024238.15246.60237.50245.00245.0034,885
21 May 2024240.55242.35237.85238.10238.1047,535
20 May 2024------
17 May 2024236.00245.50236.00243.00243.0036,967
16 May 2024234.55240.95234.55235.85235.8534,603
15 May 2024235.15237.85233.65234.50234.5035,016
14 May 2024240.00241.50235.50236.40236.4036,562
13 May 2024245.00245.85238.20239.25239.2552,529
10 May 2024244.00246.35237.65244.95244.9572,037
09 May 2024259.00259.00236.15241.20241.20359,150
08 May 2024259.60263.40254.40260.55260.5593,450
07 May 2024257.45271.00255.40257.50257.50173,937
06 May 2024257.90263.15252.00256.30256.30223,139
03 May 2024245.35259.50245.35254.05254.05132,772
02 May 2024242.55247.40241.95244.30244.3035,896
01 May 2024------
30 Apr 2024244.65247.85240.25241.10241.1073,790
29 Apr 2024233.00238.80231.30237.75237.75109,965
26 Apr 2024229.70233.60226.50230.40230.4048,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...