Home > Share Market > Stocks > Bajaj Healthcare > BAJAJHCARE Share Price History

Bajaj Healthcare - BAJAJHCARE Share Price History

Bajaj Healthcare

CMP as on 01-Jul-22 16:00

278.65

Open

₹ 276.85

Turnover (lac)

₹ 43

Prev. Close

₹ 273.90

Day's Vol (shares)

₹ 15,265

Day's Range (₹)

₹ 271.80
₹ 283.60

Bajaj Healthcare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity