BSE · BAJAJHCARE · stock
Bajaj HealthCare Limited (BAJAJHCARE) stock price history
Every BSE trading session of Bajaj HealthCare Limited from May 10, 2016 to Nov 13, 2026: 2,596 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAJAJHCARE adjusted close, 2016 to 2026
- ₹707.38
- All time high, 2025
- ₹465.89
- 52 week high, ₹271.22 low
- 2,596
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BAJAJHCARE key facts
- Bajaj HealthCare Limited (BAJAJHCARE) closed at ₹322.55 on Nov 13, 2026 on BSE.
- BAJAJHCARE's all time high close is ₹707.38, set on Mar 25, 2025; its all time low close is ₹41.82 on May 11, 2016.
- BAJAJHCARE's 52 week range is ₹271.22 to ₹465.89.
- BAJAJHCARE returned -27.5% over the year to Nov 13, 2026 and -4.7% over five years.
- Over ten years BAJAJHCARE returned +454%, +18.7% a year compounded.
- BAJAJHCARE's deepest drawdown was -61.3% from Mar 25, 2025 to May 18, 2026.
- DataCedar holds 2,596 daily sessions of BAJAJHCARE history from May 10, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAJAJHCARE price chart, 2016 to 2026
BAJAJHCARE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -2.1% |
| 6 months | +9.7% |
| Year to date | -21.7% |
| 1 year | -27.5% |
| 3 years | -18.7% |
| 5 years | -4.7% |
| 10 years | +454.0% |
| Since May 10, 2016 | +670.8% |
| Compound annual growth, 10.5 years | +21.4% |
BAJAJHCARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹707.38 on Mar 25, 2025
- All time low close
- ₹41.82 on May 11, 2016
- 52 week high
- ₹465.89 on Dec 2, 2025
- 52 week low
- ₹271.22 on May 18, 2026
- Deepest drawdown
- -61.3% from Mar 25, 2025 to May 18, 2026, not yet recovered
- Best single session
- +19.9% on Aug 30, 2023
- Worst single session
- -12.7% on Jul 22, 2026
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2016
- 7.7×
- Best calendar year
- 2020, +106%
- Worst calendar year
- 2025, -28%
BAJAJHCARE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 10, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹428.01 | ₹428.01 | ₹271.22 | ₹322.55 | -22.0% | 3.7M | 212 |
| 2025 | ₹579.02 | ₹739.81 | ₹392.33 | ₹413.38 | -27.6% | 8.3M | 249 |
| 2024 | ₹380.37 | ₹611.14 | ₹262.49 | ₹570.57 | +53.3% | 7.3M | 246 |
| 2023 | ₹439.30 | ₹506.17 | ₹242.18 | ₹372.25 | -15.3% | 4.4M | 244 |
| 2022 | ₹406.84 | ₹486.22 | ₹252.76 | ₹439.30 | +8.2% | 2.7M | 248 |
| 2021 | ₹214.86 | ₹502.73 | ₹209.65 | ₹406.10 | +85.5% | 25.5M | 248 |
| 2020 | ₹108.60 | ₹288.62 | ₹90.50 | ₹218.91 | +106.4% | 8.5M | 251 |
| 2019 | ₹107.62 | ₹129.63 | ₹81.33 | ₹106.06 | -1.5% | 1.4M | 243 |
| 2018 | ₹85.89 | ₹124.74 | ₹85.40 | ₹107.62 | +25.3% | 2.6M | 246 |
| 2017 | ₹58.50 | ₹86.62 | ₹58.50 | ₹85.89 | +46.8% | 5.1M | 248 |
| 2016 | ₹41.48 | ₹64.40 | ₹41.48 | ₹58.50 | n/a | 10.8M | 161 |
BAJAJHCARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹322.55 | +5.4% |
| October 2026 | ₹306.15 | -6.2% |
| September 2026 | ₹326.25 | -1.7% |
| August 2026 | ₹331.95 | -0.5% |
| July 2026 | ₹333.74 | -4.4% |
| June 2026 | ₹349.17 | +16.3% |
| May 2026 | ₹300.19 | -6.4% |
| April 2026 | ₹320.55 | +11.1% |
| March 2026 | ₹288.45 | -12.1% |
| February 2026 | ₹328.02 | -5.1% |
| January 2026 | ₹345.49 | -16.4% |
| December 2025 | ₹413.38 | -4.4% |
About the BAJAJHCARE data
Daily bars. 2,596 sessions from May 10, 2016 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABAJAJHCARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BAJAJ-AUTO Bajaj Auto Limited
- BAJAJCON Bajaj Consumer Care Limited
- BAJAJELEC Bajaj Electricals Limited
- BAJAJFINSV Bajaj Finserv Ltd.
- BAJAJHFL Bajaj Housing Finance Limited
- BAJAJHIND Bajaj Hindusthan Sugar Limited
- BAJAJHLDNG Bajaj Holdings & Investment Limited
- BAJAJINDEF Indef Manufacturing Limited
Common questions
BAJAJHCARE share price history
