Stockint.com

Loading a wholistic market research tool


Stock History for: BAJAJCON, Bajaj Consumer Care Limited, INE933K01021, Listing: 18-Aug-2010

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 288.95 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 04-Sep-2024 Bumper: 210.0; Drift%: 9.93
Industry: Personal Products Face Value: 1; VWAP21: 205.26 Low52 Price: 151.0 Barrier: -; Drift%: -
Basic Industry: Personal Care Total Equity: 137,052,803 Low52 Date: 07-Apr-2025 SHP: 40.95 / 10.59 / 18.54 / 29.92
Q M W D
Trend Indicator
SiS14: 231
High/Low Price Quarter: 205.86 / 152.0 Month: 183.77 / 161.4 Week: 235.0 / 205.81 Day: 238.47 / 229.21 Sis67: 87
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 234.40 238.47 229.21 233.15 233.41 -1.56 3,195.39 1,058,443 7.46 416,145 6.82 9.71 101
2 10-Jul 240.62 241.27 235.50 236.84 237.90 -1.57 3,245.96 584,217 4.12 208,890 3.42 4.97 51
3 09-Jul 238.00 242.00 233.70 240.62 238.21 0.90 3,297.76 1,754,239 12.37 630,542 10.33 15.02 154
4 08-Jul 232.49 240.05 231.00 238.48 236.64 2.29 3,268.44 2,202,490 15.53 640,409 10.50 15.15 156
5 07-Jul 222.99 239.20 222.99 233.14 233.40 5.56 3,195.25 4,599,840 32.43 1,140,750 18.70 26.63 278
6 04-Jul 225.11 226.28 218.94 220.87 221.62 -1.90 3,027.09 801,513 5.65 340,609 5.58 7.55 83
7 03-Jul 227.89 231.98 223.39 225.14 227.53 -1.16 3,085.61 2,125,699 14.99 547,361 8.97 12.45 133
8 02-Jul 211.49 235.00 210.42 227.78 227.75 7.74 3,121.79 14,141,943 99.71 1,967,434 32.25 44.81 480
9 01-Jul 210.25 213.00 210.00 211.41 211.53 1.05 2,897.43 778,182 5.49 327,940 5.38 6.94 80
10 30-Jun 208.09 213.35 205.81 209.21 209.40 1.66 2,867.28 1,337,090 9.43 477,617 7.83 10.00 116
11 27-Jun 208.40 216.96 204.80 205.80 210.95 -0.87 2,820.55 2,867,985 20.22 766,200 12.56 16.16 187
12 26-Jun 207.50 211.56 204.61 207.61 207.78 0.15 2,845.35 1,910,988 13.47 442,718 7.26 9.20 108
13 25-Jun 202.00 214.60 198.10 207.29 207.81 2.30 2,840.97 14,300,320 100.82 1,773,697 29.07 36.86 433
14 24-Jun 171.00 202.90 171.00 202.63 195.65 19.84 2,777.10 20,966,598 147.82 3,565,287 58.44 69.75 869
15 23-Jun 168.99 170.30 168.27 169.09 169.31 -0.09 2,317.43 156,368 1.10 68,968 1.13 1.17 17
16 20-Jun 170.01 171.90 168.25 169.25 170.16 -1.29 2,319.62 300,729 2.12 172,162 2.82 2.93 42
17 19-Jun 173.59 174.10 170.00 171.46 171.75 -1.07 2,349.91 155,880 1.10 65,903 1.08 1.13 16
18 18-Jun 174.05 175.48 172.40 173.32 173.72 -0.65 2,375.40 157,246 1.11 78,809 1.29 1.37 19
19 17-Jun 175.50 177.33 173.65 174.46 175.19 -0.46 2,391.02 182,251 1.28 81,996 1.34 1.44 20
20 16-Jun 176.95 177.52 173.05 175.27 175.16 -1.18 2,402.12 151,087 1.07 61,010 1.00 1.07 15
21 13-Jun 172.40 177.95 172.10 177.36 175.65 -0.21 2,430.77 217,385 1.53 108,714 1.78 1.91 27
22 12-Jun 183.13 183.60 176.40 177.73 179.41 -2.52 2,435.84 327,350 2.31 157,284 2.58 2.82 38
23 11-Jun 177.97 184.35 177.24 182.32 181.49 2.85 2,498.75 958,095 6.75 526,040 8.62 9.55 128
24 10-Jun 175.39 177.90 174.44 177.26 176.71 1.74 2,429.40 329,999 2.33 182,178 2.99 3.22 44
25 09-Jun 174.05 175.95 173.89 174.22 174.77 0.10 2,387.73 322,633 2.27 204,329 3.35 3.57 50
26 06-Jun 174.00 175.27 172.84 174.05 173.90 0.01 2,385.40 243,701 1.72 137,204 2.25 2.39 33
27 05-Jun 174.85 176.65 173.70 174.03 175.08 -0.43 2,385.13 234,199 1.65 138,738 2.27 2.43 34
28 04-Jun 179.35 179.35 174.03 174.78 175.51 -2.09 2,395.41 418,060 2.95 240,035 3.93 4.21 59
29 03-Jun 177.00 179.69 175.00 178.51 177.54 1.13 2,446.53 316,417 2.23 190,209 3.12 3.38 46
30 02-Jun 175.00 177.00 173.53 176.52 175.65 0.89 2,419.26 195,856 1.38 80,728 1.32 1.42 20
31 30-May 178.50 178.50 174.59 174.96 175.74 -1.67 2,397.88 283,783 2.00 163,542 2.68 2.87 40
32 29-May 178.00 180.18 176.99 177.94 177.81 0.32 2,438.72 331,094 2.33 191,090 3.13 3.40 47
33 28-May 181.95 183.77 177.12 177.37 179.40 -1.99 2,430.91 641,669 4.52 317,146 5.20 5.69 77
34 27-May 173.50 181.95 172.03 180.97 179.06 4.43 2,480.24 1,484,180 10.46 666,889 10.93 11.94 163
35 26-May 172.50 175.36 172.50 173.29 173.53 0.63 2,374.99 223,830 1.58 122,051 2.00 2.12 30
36 23-May 172.55 173.39 170.00 172.21 172.15 0.69 2,360.19 178,703 1.26 99,843 1.64 1.72 24
37 22-May 172.15 172.40 169.65 171.03 170.87 -0.65 2,344.01 211,891 1.49 115,686 1.90 1.98 28
38 21-May 171.75 172.95 169.61 172.15 171.32 0.72 2,359.36 188,342 1.33 99,056 1.62 1.70 24
39 20-May 175.49 176.80 170.40 170.92 172.87 -2.10 2,342.51 331,002 2.33 188,291 3.09 3.25 46
40 19-May 169.88 176.40 169.09 174.58 173.67 3.30 2,392.67 835,218 5.89 385,144 6.31 6.69 99
41 16-May 169.89 170.79 168.55 169.01 169.21 0.54 2,316.33 703,069 4.96 409,575 6.71 6.93 106
42 15-May 167.00 170.99 167.00 168.10 168.39 0.65 2,303.86 701,723 4.95 442,244 7.25 7.45 114
43 14-May 167.80 169.90 166.79 167.02 167.39 0.00 2,289.06 504,662 3.56 303,439 4.97 5.08 78
44 13-May 166.50 169.72 166.10 167.02 167.45 0.60 2,289.06 465,300 3.28 254,889 4.18 4.27 66
45 12-May 166.00 168.90 165.35 166.02 166.39 2.48 2,275.35 580,323 4.09 370,185 6.07 6.16 96
46 09-May 162.00 165.41 161.40 162.00 162.64 -2.84 2,220.00 315,345 2.22 179,828 2.95 2.92 46
47 08-May 168.05 170.00 165.10 166.74 168.18 -0.78 2,285.22 327,380 2.31 122,281 2.00 2.06 32
48 07-May 168.95 172.57 167.69 168.05 169.17 -2.95 2,303.17 513,251 3.62 271,732 4.45 4.60 70
49 06-May 169.50 183.45 169.50 173.16 177.51 3.09 2,373.21 3,933,435 27.73 807,943 13.24 14.34 208
50 05-May 167.00 169.90 163.26 167.97 166.42 0.64 2,302.08 1,070,799 7.55 218,829 3.59 3.64 56
51 02-May 167.00 169.61 166.00 166.91 167.69 0.45 2,287.55 176,351 1.24 95,833 1.57 1.61 25
52 30-Apr 171.50 171.50 165.00 166.16 167.69 -2.52 2,277.27 224,421 1.58 127,736 2.09 2.14 33
53 29-Apr 170.07 171.99 168.61 170.46 170.30 0.73 2,336.20 141,834 1.00 74,567 1.22 1.27 19
54 28-Apr 168.50 171.99 168.16 169.23 169.64 -0.74 2,319.34 189,720 1.34 92,695 1.52 1.57 24
55 25-Apr 176.75 176.75 168.11 170.49 170.58 -2.71 2,336.61 402,705 2.84 145,355 2.38 2.48 38
56 24-Apr 176.39 176.90 174.00 175.23 175.42 -0.07 2,401.58 232,055 1.64 118,782 1.95 2.08 31
57 23-Apr 176.75 178.00 172.94 175.35 175.39 -0.31 2,403.22 194,378 1.37 93,055 1.53 1.63 24
58 22-Apr 176.50 177.55 173.62 175.89 176.11 0.42 2,410.62 224,144 1.58 109,315 1.79 1.93 28
59 21-Apr 174.95 175.60 172.14 175.16 174.36 0.77 2,400.62 207,602 1.46 108,837 1.78 1.90 28
60 17-Apr 172.25 176.80 170.52 173.83 174.50 1.26 2,382.39 284,600 2.01 130,718 2.14 2.28 34
61 16-Apr 173.00 173.65 169.52 171.67 171.49 -0.77 2,352.79 257,193 1.81 132,390 2.17 2.27 34
62 15-Apr 173.00 174.99 170.67 173.01 172.51 2.08 2,371.15 272,401 1.92 123,048 2.02 2.12 32
63 11-Apr 167.00 174.00 166.01 169.48 170.04 2.88 2,322.77 488,535 3.44 226,530 3.71 3.85 58
64 09-Apr 160.01 166.16 159.88 164.73 163.83 1.70 2,257.67 241,091 1.70 91,680 1.50 1.50 24
65 08-Apr 164.61 164.63 159.00 161.98 161.39 2.14 2,219.98 206,428 1.46 98,521 1.61 1.59 25
66 07-Apr 151.00 161.00 151.00 158.59 157.45 -2.99 2,173.52 339,381 2.39 132,918 2.18 2.09 34
67 04-Apr 168.00 168.00 161.92 163.47 164.43 -3.11 2,240.40 237,284 1.67 129,332 2.12 2.13 33

Similar Stocks: DABUR    GODREJCP    BAJAJCON    COLPAL    EMAMILTD    PGHH    CUPID    JHS    GILLETTE    HONASA    MACOBSTECH