Bajaj Healthcare - BAJAJHCARE Share Price History

Bajaj Healthcare

CMP as on 01-Jul-22 16:00

278.65

4.75 1.73%

Open

₹ 276.85

Turnover (lac)

₹ 43

Prev. Close

₹ 273.90

Day's Vol (shares)

₹ 15,265

Day's Range (₹)

₹ 271.80

₹ 283.60

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
01-Jul-2022	277	284	272	279	839	4.23	6,219	11.80	1.80
30-Jun-2022	279	279	272	274	560	2.23	4,391	7	-5.10
29-Jun-2022	280	283	270	276	1,913	7.08	12,909	12.90	-4.60
28-Jun-2022	287	290	280	283	1,106	5.86	13,684	10.20	-4.10
27-Jun-2022	282	294	282	292	3,450	28	22,372	12.10	9.75
24-Jun-2022	285	285	279	282	1,361	4.42	9,370	6.45	-3
23-Jun-2022	280	285	277	283	848	2.56	3,978	7.90	2.70
22-Jun-2022	280	283	272	280	1,184	5.68	9,144	11.50	-0.30
21-Jun-2022	271	280	266	276	1,435	6.40	9,437	13.80	5.30
20-Jun-2022	280	285	257	262	3,266	13.60	27,895	27.50	-18
17-Jun-2022	290	290	273	279	1,518	7.26	17,861	16.70	-11
16-Jun-2022	296	298	279	282	1,480	6.66	12,278	18.90	-14
15-Jun-2022	302	302	292	295	1,297	4.22	6,821	9.80	-7.10
14-Jun-2022	301	303	293	297	3,640	6.42	5,522	9.75	-3.60
13-Jun-2022	300	309	295	297	1,447	5.79	10,829	14.40	-3.10
10-Jun-2022	307	310	306	309	714	3.21	6,459	3.50	1.85
09-Jun-2022	315	315	305	308	895	3.11	6,446	9.85	-7.10
08-Jun-2022	315	316	310	311	738	3.67	8,456	6	-3.90
07-Jun-2022	315	315	310	313	350	0.96	1,255	4.95	-1.80
06-Jun-2022	314	317	311	313	684	3.75	7,025	6.35	-1.20
03-Jun-2022	320	325	313	320	1,814	6.38	6,882	12.30	0.40