NSE: BAJAJHCARE | Series: EQ
-
LTP
569.00
35.10 (6.57 %) -
Open
550.00
567.00 -
High
584.30
578.00 -
Low
531.80
530.35 -
Close
572.50
533.90 -
52W High
615.00
19 Dec, 2024 -
52W Low
333.80
25 Oct, 2024
Upper Circuit: 640.68
Lower Circuit: 427.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 550.00 | 584.30 | 531.80 | 569.00 | 572.50 | 38.60 | 7.23 | 615.00 | 333.80 | 1,794,324 | 101.07 Crore | 33,719 |
| 20 Dec, 2024 | 567.00 | 578.00 | 530.35 | 540.00 | 533.90 | -50.90 | -8.7 | 615.00 | 333.80 | 1,500,382 | 82.31 Crore | 27,010 |
| 19 Dec, 2024 | 539.00 | 615.00 | 533.20 | 567.00 | 584.80 | 26.75 | 4.79 | 615.00 | 333.80 | 6,266,141 | 364.91 Crore | 94,020 |
| 18 Dec, 2024 | 466.45 | 563.10 | 465.20 | 560.00 | 558.05 | 88.80 | 18.92 | 563.10 | 333.80 | 5,091,280 | 278.23 Crore | 60,917 |
| 17 Dec, 2024 | 479.50 | 484.00 | 466.10 | 469.50 | 469.25 | -7.50 | -1.57 | 486.00 | 333.80 | 516,401 | 24.51 Crore | 13,476 |
| 16 Dec, 2024 | 427.95 | 486.00 | 414.20 | 475.00 | 476.75 | 54.40 | 12.88 | 486.00 | 333.80 | 3,617,167 | 170.40 Crore | 55,849 |
| 13 Dec, 2024 | 431.10 | 442.25 | 416.90 | 421.00 | 422.35 | -13.30 | -3.05 | 466.00 | 333.80 | 389,242 | 16.51 Crore | 14,967 |
| 12 Dec, 2024 | 439.70 | 442.20 | 430.85 | 437.00 | 435.65 | -5.20 | -1.18 | 466.00 | 333.80 | 253,849 | 11.07 Crore | 6,125 |
| 11 Dec, 2024 | 453.00 | 455.00 | 436.10 | 438.60 | 440.85 | -10.85 | -2.4 | 466.00 | 333.80 | 269,952 | 12.00 Crore | 7,015 |
| 10 Dec, 2024 | 459.70 | 466.00 | 446.00 | 448.00 | 451.70 | 2.40 | 0.53 | 466.00 | 333.80 | 794,745 | 36.19 Crore | 17,650 |
| 09 Dec, 2024 | 437.95 | 456.35 | 425.60 | 450.00 | 449.30 | 17.85 | 4.14 | 456.35 | 333.80 | 1,371,202 | 60.86 Crore | 29,813 |
| 06 Dec, 2024 | 382.35 | 442.00 | 378.50 | 432.70 | 431.45 | 50.95 | 13.39 | 442.00 | 333.80 | 1,266,103 | 53.15 Crore | 21,618 |
| 05 Dec, 2024 | 383.50 | 390.45 | 379.05 | 380.00 | 380.50 | -2.05 | -0.54 | 409.40 | 333.80 | 61,836 | 2.37 Crore | 2,771 |
| 04 Dec, 2024 | 389.00 | 391.35 | 372.35 | 383.80 | 382.55 | -7.20 | -1.85 | 409.40 | 333.80 | 97,475 | 3.74 Crore | 2,782 |
| 03 Dec, 2024 | 394.90 | 397.60 | 388.80 | 389.10 | 389.75 | -4.45 | -1.13 | 409.40 | 333.80 | 44,859 | 1.76 Crore | 1,826 |
| 02 Dec, 2024 | 397.00 | 400.00 | 387.00 | 396.00 | 394.20 | -3.15 | -0.79 | 409.40 | 333.80 | 112,386 | 4.44 Crore | 3,384 |
| 29 Nov, 2024 | 392.30 | 400.45 | 392.30 | 399.20 | 397.35 | 1.95 | 0.49 | 409.40 | 333.80 | 70,945 | 2.83 Crore | 2,845 |
| 28 Nov, 2024 | 399.80 | 400.00 | 391.05 | 398.45 | 395.40 | -0.45 | -0.11 | 409.40 | 333.80 | 101,578 | 4.04 Crore | 3,791 |
| 27 Nov, 2024 | 402.80 | 409.40 | 392.55 | 396.55 | 395.85 | -2.95 | -0.74 | 409.40 | 333.80 | 134,534 | 5.38 Crore | 3,695 |
| 26 Nov, 2024 | 404.00 | 404.75 | 394.40 | 399.90 | 398.80 | 1.00 | 0.25 | 404.75 | 333.80 | 135,617 | 5.42 Crore | 4,115 |
| 25 Nov, 2024 | 396.00 | 404.40 | 391.50 | 398.60 | 397.80 | 6.30 | 1.61 | 404.40 | 333.80 | 92,300 | 3.67 Crore | 3,629 |