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

Bajaj Healthcare - BAJAJHCARE Share Price History

Bajaj Healthcare

CMP as on 16-May-22 15:29

304.05

Open

₹ 304.90

Turnover (lac)

₹ 104

Prev. Close

₹ 303.35

Day's Vol (shares)

₹ 34,134

Day's Range (₹)

₹ 297.50
₹ 308.35

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 ()
16-May-2022 305 308 298 306 2,118 10.40 19,178 10.90 0.75
13-May-2022 290 307 290 303 2,091 11.40 16,442 17.10 13
12-May-2022 303 307 282 289 3,249 21.20 41,274 24.80 -14
11-May-2022 320 325 302 310 2,007 9.65 15,565 22.90 -9.80
10-May-2022 331 331 311 317 1,627 7.95 17,709 20.30 -14
09-May-2022 330 334 323 327 1,830 11.70 16,730 10.60 -2.90
06-May-2022 339 339 326 331 1,628 6.32 9,426 13 -7.90
05-May-2022 335 348 332 341 1,617 16.20 17,095 15.80 5.95
04-May-2022 345 345 330 335 1,622 11.70 17,402 14.80 -9.90
02-May-2022 340 344 332 341 1,559 8.06 12,857 11.60 0.80
29-Apr-2022 343 345 337 341 1,294 7.84 14,009 7.35 -2.40
28-Apr-2022 345 348 337 343 3,919 16 23,708 11 -1.90
27-Apr-2022 355 355 343 345 2,132 8.57 12,707 11.50 -9.30
26-Apr-2022 341 355 328 353 4,398 31.40 34,359 26.80 11.10
25-Apr-2022 345 347 330 337 2,944 24.10 41,346 17 -8.40
22-Apr-2022 350 351 344 347 940 6.51 9,237 7.35 -2.90
21-Apr-2022 349 352 342 349 1,474 15.10 20,700 9.85 -0.40
20-Apr-2022 362 362 342 344 1,880 12.40 21,685 20 -18
19-Apr-2022 355 359 348 351 1,602 8.11 12,859 10.80 -4
18-Apr-2022 361 361 351 355 1,715 6.11 8,499 9.75 -5.90

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