Stockint.com

Loading a wholistic market research tool


Research
Social

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

Page info:

TMC >= 2.5
TMC > 4
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: 169.5; Drift%: 0.89
Industry: Personal Products Face Value: 1 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
Float14: 0.76
High/Low Price Quarter: 205.86 / 152.0 Month: 170.96 / 152.0 Week: 170.99 / 165.35 Day: 172.4 / 169.65 Float67: 0.53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 172.15 172.40 169.65 171.03 170.87 -0.65 2,344.01 211,891 1.49 115,686 1.55 1.98 0.28
2 21-May 171.75 172.95 169.61 172.15 171.32 0.72 2,359.36 188,342 1.33 99,056 1.33 1.70 0.24
3 20-May 175.49 176.80 170.40 170.92 172.87 -2.10 2,342.51 331,002 2.33 188,291 2.53 3.25 0.46
4 19-May 169.88 176.40 169.09 174.58 173.67 3.30 2,392.67 835,218 5.89 385,144 5.17 6.69 0.99
5 16-May 169.89 170.79 168.55 169.01 169.21 0.54 2,316.33 703,069 4.96 409,575 5.49 6.93 1.06
6 15-May 167.00 170.99 167.00 168.10 168.39 0.65 2,303.86 701,723 4.95 442,244 5.93 7.45 1.14
7 14-May 167.80 169.90 166.79 167.02 167.39 0.00 2,289.06 504,662 3.56 303,439 4.07 5.08 0.78
8 13-May 166.50 169.72 166.10 167.02 167.45 0.60 2,289.06 465,300 3.28 254,889 3.42 4.27 0.66
9 12-May 166.00 168.90 165.35 166.02 166.39 2.48 2,275.35 580,323 4.09 370,185 4.96 6.16 0.96
10 09-May 162.00 165.41 161.40 162.00 162.64 -2.84 2,220.00 315,345 2.22 179,828 2.41 2.92 0.46
11 08-May 168.05 170.00 165.10 166.74 168.18 -0.78 2,285.22 327,380 2.31 122,281 1.64 2.06 0.32
12 07-May 168.95 172.57 167.69 168.05 169.17 -2.95 2,303.17 513,251 3.62 271,732 3.64 4.60 0.70
13 06-May 169.50 183.45 169.50 173.16 177.51 3.09 2,373.21 3,933,435 27.73 807,943 10.83 14.34 2.08
14 05-May 167.00 169.90 163.26 167.97 166.42 0.64 2,302.08 1,070,799 7.55 218,829 2.93 3.64 0.56
15 02-May 167.00 169.61 166.00 166.91 167.69 0.45 2,287.55 176,351 1.24 95,833 1.29 1.61 0.25
16 30-Apr 171.50 171.50 165.00 166.16 167.69 -2.52 2,277.27 224,421 1.58 127,736 1.71 2.14 0.33
17 29-Apr 170.07 171.99 168.61 170.46 170.30 0.73 2,336.20 141,834 1.00 74,567 1.00 1.27 0.19
18 28-Apr 168.50 171.99 168.16 169.23 169.64 -0.74 2,319.34 189,720 1.34 92,695 1.24 1.57 0.24
19 25-Apr 176.75 176.75 168.11 170.49 170.58 -2.71 2,336.61 402,705 2.84 145,355 1.95 2.48 0.38
20 24-Apr 176.39 176.90 174.00 175.23 175.42 -0.07 2,401.58 232,055 1.64 118,782 1.59 2.08 0.31
21 23-Apr 176.75 178.00 172.94 175.35 175.39 -0.31 2,403.22 194,378 1.37 93,055 1.25 1.63 0.24
22 22-Apr 176.50 177.55 173.62 175.89 176.11 0.42 2,410.62 224,144 1.58 109,315 1.47 1.93 0.28
23 21-Apr 174.95 175.60 172.14 175.16 174.36 0.77 2,400.62 207,602 1.46 108,837 1.46 1.90 0.28
24 17-Apr 172.25 176.80 170.52 173.83 174.50 1.26 2,382.39 284,600 2.01 130,718 1.75 2.28 0.34
25 16-Apr 173.00 173.65 169.52 171.67 171.49 -0.77 2,352.79 257,193 1.81 132,390 1.78 2.27 0.34
26 15-Apr 173.00 174.99 170.67 173.01 172.51 2.08 2,371.15 272,401 1.92 123,048 1.65 2.12 0.32
27 11-Apr 167.00 174.00 166.01 169.48 170.04 2.88 2,322.77 488,535 3.44 226,530 3.04 3.85 0.58
28 09-Apr 160.01 166.16 159.88 164.73 163.83 1.70 2,257.67 241,091 1.70 91,680 1.23 1.50 0.24
29 08-Apr 164.61 164.63 159.00 161.98 161.39 2.14 2,219.98 206,428 1.46 98,521 1.32 1.59 0.25
30 07-Apr 151.00 161.00 151.00 158.59 157.45 -2.99 2,173.52 339,381 2.39 132,918 1.78 2.09 0.34
31 04-Apr 168.00 168.00 161.92 163.47 164.43 -3.11 2,240.40 237,284 1.67 129,332 1.73 2.13 0.33
32 03-Apr 167.00 169.60 164.89 168.72 167.31 0.91 2,312.35 196,098 1.38 108,962 1.46 1.82 0.28
33 02-Apr 163.85 169.29 159.58 167.20 164.78 2.65 2,291.52 336,442 2.37 168,457 2.26 2.78 0.43
34 01-Apr 159.60 164.00 157.56 162.89 162.28 3.59 2,232.45 453,176 3.20 223,012 2.99 3.62 0.58
35 28-Mar 159.03 163.20 156.53 157.25 159.33 -1.01 2,155.16 539,379 3.80 309,078 4.14 4.92 0.80
36 27-Mar 159.07 162.85 155.90 158.85 159.02 -0.14 2,177.08 1,161,424 8.19 567,080 7.60 9.02 1.46
37 26-Mar 164.59 165.50 158.13 159.07 161.36 -3.35 2,180.10 351,978 2.48 209,444 2.81 3.38 0.54
38 25-Mar 168.00 168.40 163.50 164.59 164.92 -1.10 2,255.75 416,532 2.94 205,376 2.75 3.39 0.53
39 24-Mar 165.00 170.96 164.26 166.42 168.28 1.43 2,280.83 1,482,787 10.45 386,637 5.19 6.51 1.00
40 21-Mar 165.28 167.28 163.11 164.07 164.75 -0.01 2,248.63 312,533 2.20 177,027 2.37 2.92 0.46
41 20-Mar 166.40 167.00 163.21 164.09 164.63 0.13 2,248.90 260,680 1.84 146,672 1.97 2.41 0.38
42 19-Mar 163.00 165.33 162.17 163.88 163.48 1.84 2,246.02 556,661 3.92 361,110 4.84 5.90 0.93
43 18-Mar 157.99 163.51 157.70 160.92 161.39 2.47 2,205.45 386,226 2.72 238,436 3.20 3.85 0.62
44 17-Mar 159.06 162.00 156.16 157.04 159.35 -1.11 2,152.28 407,807 2.88 216,766 2.91 3.45 0.56
45 13-Mar 160.34 162.20 158.02 158.81 159.91 -0.94 2,176.54 608,695 4.29 491,426 6.59 7.86 1.27
46 12-Mar 160.25 162.75 158.85 160.31 160.24 -0.15 2,197.09 360,832 2.54 212,238 2.85 3.40 0.55
47 11-Mar 161.00 161.71 158.05 160.55 159.91 0.09 2,200.38 197,339 1.39 101,021 1.35 1.62 0.26
48 10-Mar 166.75 167.76 160.00 160.40 161.65 -3.13 2,198.33 298,758 2.11 169,807 2.28 2.74 0.44
49 07-Mar 162.95 167.22 162.00 165.58 165.02 1.86 2,269.32 277,983 1.96 139,342 1.87 2.30 0.36
50 06-Mar 159.80 164.79 159.80 162.56 162.03 2.49 2,227.93 227,448 1.60 115,690 1.55 1.87 0.30
51 05-Mar 158.50 162.58 157.51 158.61 158.73 0.00 2,173.79 565,888 3.99 298,432 4.00 4.74 0.77
52 04-Mar 156.71 161.62 154.41 158.61 159.15 1.21 2,173.79 283,142 2.00 134,605 1.81 2.14 0.35
53 03-Mar 153.45 157.41 152.00 156.71 154.43 0.75 2,147.75 352,268 2.48 179,208 2.40 2.77 0.46
54 28-Feb 159.00 159.46 154.70 155.54 156.49 -2.56 2,131.72 339,458 2.39 181,969 2.44 2.85 0.47
55 27-Feb 164.19 164.35 158.00 159.62 159.72 -2.30 2,187.64 280,016 1.97 167,044 2.24 2.67 0.43
56 25-Feb 166.62 166.65 162.10 163.38 164.28 -0.49 2,239.17 170,351 1.20 80,909 1.09 1.33 0.21
57 24-Feb 161.57 164.65 158.30 164.18 162.09 1.62 2,250.13 305,867 2.16 145,760 1.95 2.36 0.38
58 21-Feb 163.20 163.99 158.91 161.57 161.32 -0.47 2,214.36 328,571 2.32 176,998 2.37 2.86 0.46
59 20-Feb 162.84 164.50 161.32 162.33 162.80 -0.07 2,224.78 279,297 1.97 178,705 2.40 2.91 0.46
60 19-Feb 161.00 165.00 159.71 162.45 163.00 0.81 2,226.42 359,487 2.53 216,640 2.91 3.00 0.56
61 18-Feb 167.00 173.50 160.00 161.15 162.54 -3.44 2,208.61 605,068 4.27 339,849 4.56 5.52 0.88
62 17-Feb 172.50 172.64 165.20 166.89 167.27 -3.51 2,287.27 544,343 3.84 295,730 3.97 4.95 0.76
63 14-Feb 180.55 182.68 171.82 172.96 174.05 -3.50 2,370.47 145,832 1.03 60,716 0.81 1.06 0.16
64 13-Feb 180.00 181.15 178.00 179.24 179.38 -0.31 2,456.53 115,440 0.81 59,490 0.80 1.07 0.15
65 12-Feb 179.20 184.20 171.30 179.80 176.62 -0.06 2,464.21 278,351 1.96 138,946 1.86 2.45 0.36
66 11-Feb 184.80 184.99 178.31 179.90 180.82 -2.50 2,465.58 431,054 3.04 302,940 4.06 5.48 0.78
67 10-Feb 185.22 188.97 182.41 184.52 185.09 -0.38 2,528.90 363,894 2.57 136,105 1.83 2.52 0.35

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

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com