NSE · BAJAJCON · stock
Bajaj Consumer Care Limited (BAJAJCON) stock price history
Every NSE trading session of Bajaj Consumer Care Limited from Aug 18, 2010 to Sep 28, 2026: 3,980 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.
BAJAJCON adjusted close, 2010 to 2026
- ₹670.25
- All time high, 2026
- ₹692.00
- 52 week high, ₹232.10 low
- 3,980
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BAJAJCON key facts
- Bajaj Consumer Care Limited (BAJAJCON) closed at ₹480.05 on Sep 28, 2026 on NSE.
- BAJAJCON's all time high close is ₹670.25, set on Jul 10, 2026; its all time low close is ₹49.46 on Feb 9, 2011.
- BAJAJCON's 52 week range is ₹232.10 to ₹692.00.
- BAJAJCON returned +106.1% over the year to Sep 28, 2026 and +103.8% over five years.
- Over ten years BAJAJCON returned +53%, +4.3% a year compounded.
- BAJAJCON's deepest drawdown was -75.3% from Jan 30, 2018 to Mar 25, 2020.
- DataCedar holds 3,980 daily sessions of BAJAJCON history from Aug 18, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAJAJCON price chart, 2010 to 2026
BAJAJCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -17.0% |
| 6 months | +37.1% |
| Year to date | +87.7% |
| 1 year | +106.1% |
| 3 years | +117.3% |
| 5 years | +103.8% |
| 10 years | +52.9% |
| Since Aug 18, 2010 | +372.3% |
| Compound annual growth, 16.1 years | +10.1% |
BAJAJCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹670.25 on Jul 10, 2026
- All time low close
- ₹49.46 on Feb 9, 2011
- 52 week high
- ₹692.00 on Jul 13, 2026
- 52 week low
- ₹232.10 on Sep 30, 2025
- Deepest drawdown
- -75.3% from Jan 30, 2018 to Mar 25, 2020, recovered Apr 10, 2026
- Best single session
- +20.0% on Oct 16, 2019
- Worst single session
- -12.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 4.7×
- Best calendar year
- 2012, +145%
- Worst calendar year
- 2019, -34%
BAJAJCON 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. 2010 starts on Aug 18, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹256.90 | ₹692.00 | ₹242.55 | ₹480.05 | +87.4% | 246.9M | 187 |
| 2025 | ₹197.76 | ₹310.00 | ₹151.00 | ₹256.20 | +29.8% | 214.2M | 249 |
| 2024 | ₹217.84 | ₹288.95 | ₹195.21 | ₹197.44 | -8.8% | 144.4M | 246 |
| 2023 | ₹160.26 | ₹258.76 | ₹145.42 | ₹216.55 | +35.1% | 137.2M | 245 |
| 2022 | ₹181.93 | ₹184.73 | ₹121.29 | ₹160.26 | -11.9% | 148.4M | 248 |
| 2021 | ₹191.48 | ₹293.76 | ₹164.89 | ₹181.93 | -4.2% | 241.7M | 248 |
| 2020 | ₹206.65 | ₹216.19 | ₹102.01 | ₹189.88 | -8.1% | 172.5M | 251 |
| 2019 | ₹312.09 | ₹335.03 | ₹170.76 | ₹206.65 | -33.6% | 59.8M | 243 |
| 2018 | ₹397.54 | ₹432.19 | ₹286.78 | ₹311.37 | -20.9% | 16.2M | 246 |
| 2017 | ₹300.54 | ₹427.25 | ₹280.35 | ₹393.75 | +32.6% | 22.1M | 248 |
| 2016 | ₹329.65 | ₹367.00 | ₹259.37 | ₹296.90 | -9.8% | 18.9M | 246 |
| 2015 | ₹274.57 | ₹404.93 | ₹273.06 | ₹329.10 | +19.8% | 37.4M | 246 |
| 2014 | ₹158.14 | ₹284.69 | ₹144.53 | ₹274.80 | +73.7% | 33M | 244 |
| 2013 | ₹168.49 | ₹204.91 | ₹129.22 | ₹158.22 | -4.0% | 22.7M | 248 |
| 2012 | ₹67.97 | ₹174.61 | ₹65.45 | ₹164.76 | +145.5% | 27.3M | 245 |
| 2011 | ₹71.02 | ₹89.97 | ₹49.17 | ₹67.12 | -6.8% | 26.1M | 246 |
| 2010 | ₹101.82 | ₹109.45 | ₹67.32 | ₹72.00 | n/a | 53M | 94 |
BAJAJCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹480.05 | +1.3% |
| August 2026 | ₹474.05 | -9.5% |
| July 2026 | ₹524.10 | -12.5% |
| June 2026 | ₹599.00 | +8.4% |
| May 2026 | ₹552.80 | +22.7% |
| April 2026 | ₹450.45 | +29.5% |
| March 2026 | ₹347.90 | -11.9% |
| February 2026 | ₹395.10 | +16.4% |
| January 2026 | ₹339.40 | +32.5% |
| December 2025 | ₹256.20 | -4.2% |
| November 2025 | ₹267.35 | -3.5% |
| October 2025 | ₹277.19 | +17.0% |
About the BAJAJCON data
Daily bars. 3,980 sessions from Aug 18, 2010 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Aug 18, 2010, 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/BAJAJCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BAFNAPH Bafna Pharmaceuticals Limited
- BAGFILMS B.A.G Films and Media Limited
- BAIDFIN Baid Finserv Limited
- BAJAJ-AUTO Bajaj Auto Limited
- BAJAJELEC Bajaj Electricals Limited
- BAJAJFINSV Bajaj Finserv Limited
- BAJAJHCARE Bajaj Healthcare Limited
- BAJAJHFL Bajaj Housing Finance Limited
Common questions
BAJAJCON share price history
