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: -; Drift%: -
Industry: Personal Products Face Value: 1 Low52 Price: 152.0 Barrier: -; Drift%: -
Basic Industry: Personal Care Total Equity: 137,052,803 Low52 Date: 03-Mar-2025 SHP: 40.95 / 10.54 / 20.23 / 28.28
Q M W D
Trend Indicator
Float14: 0.70
High/Low Price Quarter: 205.86 / 152.0 Month: 170.96 / 152.0 Week: 170.96 / 155.9 Day: 169.6 / 164.89 Float67: 0.47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 168.00 168.00 161.92 163.47 164.43 -3.11 2,240.40 237,284 1.21 129,332 1.28 2.13 0.33
2 03-Apr 167.00 169.60 164.89 168.72 167.31 0.91 2,312.35 196,098 1.00 108,962 1.08 1.82 0.28
3 02-Apr 163.85 169.29 159.58 167.20 164.78 2.65 2,291.52 336,442 1.72 168,457 1.67 2.78 0.43
4 01-Apr 159.60 164.00 157.56 162.89 162.28 3.59 2,232.45 453,176 2.31 223,012 2.21 3.62 0.58
5 28-Mar 159.03 163.20 156.53 157.25 159.33 -1.01 2,155.16 539,379 2.75 309,078 3.06 4.92 0.80
6 27-Mar 159.07 162.85 155.90 158.85 159.02 -0.14 2,177.08 1,161,424 5.92 567,080 5.61 9.02 1.46
7 26-Mar 164.59 165.50 158.13 159.07 161.36 -3.35 2,180.10 351,978 1.79 209,444 2.07 3.38 0.54
8 25-Mar 168.00 168.40 163.50 164.59 164.92 -1.10 2,255.75 416,532 2.12 205,376 2.03 3.39 0.53
9 24-Mar 165.00 170.96 164.26 166.42 168.28 1.43 2,280.83 1,482,787 7.56 386,637 3.83 6.51 1.00
10 21-Mar 165.28 167.28 163.11 164.07 164.75 -0.01 2,248.63 312,533 1.59 177,027 1.75 2.92 0.46
11 20-Mar 166.40 167.00 163.21 164.09 164.63 0.13 2,248.90 260,680 1.33 146,672 1.45 2.41 0.38
12 19-Mar 163.00 165.33 162.17 163.88 163.48 1.84 2,246.02 556,661 2.84 361,110 3.57 5.90 0.93
13 18-Mar 157.99 163.51 157.70 160.92 161.39 2.47 2,205.45 386,226 1.97 238,436 2.36 3.85 0.62
14 17-Mar 159.06 162.00 156.16 157.04 159.35 -1.11 2,152.28 407,807 2.08 216,766 2.15 3.45 0.56
15 13-Mar 160.34 162.20 158.02 158.81 159.91 -0.94 2,176.54 608,695 3.10 491,426 4.86 7.86 1.27
16 12-Mar 160.25 162.75 158.85 160.31 160.24 -0.15 2,197.09 360,832 1.84 212,238 2.10 3.40 0.55
17 11-Mar 161.00 161.71 158.05 160.55 159.91 0.09 2,200.38 197,339 1.01 101,021 1.00 1.62 0.26
18 10-Mar 166.75 167.76 160.00 160.40 161.65 -3.13 2,198.33 298,758 1.52 169,807 1.68 2.74 0.44
19 07-Mar 162.95 167.22 162.00 165.58 165.02 1.86 2,269.32 277,983 1.42 139,342 1.38 2.30 0.36
20 06-Mar 159.80 164.79 159.80 162.56 162.03 2.49 2,227.93 227,448 1.16 115,690 1.15 1.87 0.30
21 05-Mar 158.50 162.58 157.51 158.61 158.73 0.00 2,173.79 565,888 2.89 298,432 2.95 4.74 0.77
22 04-Mar 156.71 161.62 154.41 158.61 159.15 1.21 2,173.79 283,142 1.44 134,605 1.33 2.14 0.35
23 03-Mar 153.45 157.41 152.00 156.71 154.43 0.75 2,147.75 352,268 1.80 179,208 1.77 2.77 0.46
24 28-Feb 159.00 159.46 154.70 155.54 156.49 -2.56 2,131.72 339,458 1.73 181,969 1.80 2.85 0.47
25 27-Feb 164.19 164.35 158.00 159.62 159.72 -2.30 2,187.64 280,016 1.43 167,044 1.65 2.67 0.43
26 25-Feb 166.62 166.65 162.10 163.38 164.28 -0.49 2,239.17 170,351 0.87 80,909 0.80 1.33 0.21
27 24-Feb 161.57 164.65 158.30 164.18 162.09 1.62 2,250.13 305,867 1.56 145,760 1.44 2.36 0.38
28 21-Feb 163.20 163.99 158.91 161.57 161.32 -0.47 2,214.36 328,571 1.68 176,998 1.75 2.86 0.46
29 20-Feb 162.84 164.50 161.32 162.33 162.80 -0.07 2,224.78 279,297 1.42 178,705 1.77 2.91 0.46
30 19-Feb 161.00 165.00 159.71 162.45 163.00 0.81 2,226.42 359,487 1.83 216,640 2.14 3.00 0.56
31 18-Feb 167.00 173.50 160.00 161.15 162.54 -3.44 2,208.61 605,068 3.09 339,849 3.36 5.52 0.88
32 17-Feb 172.50 172.64 165.20 166.89 167.27 -3.51 2,287.27 544,343 2.78 295,730 2.93 4.95 0.76
33 14-Feb 180.55 182.68 171.82 172.96 174.05 -3.50 2,370.47 145,832 0.74 60,716 0.60 1.06 0.16
34 13-Feb 180.00 181.15 178.00 179.24 179.38 -0.31 2,456.53 115,440 0.59 59,490 0.59 1.07 0.15
35 12-Feb 179.20 184.20 171.30 179.80 176.62 -0.06 2,464.21 278,351 1.42 138,946 1.38 2.45 0.36
36 11-Feb 184.80 184.99 178.31 179.90 180.82 -2.50 2,465.58 431,054 2.20 302,940 3.00 5.48 0.78
37 10-Feb 185.22 188.97 182.41 184.52 185.09 -0.38 2,528.90 363,894 1.86 136,105 1.35 2.52 0.35
38 07-Feb 187.15 187.85 184.05 185.22 185.56 -0.62 2,538.49 282,026 1.44 124,874 1.24 2.32 0.32
39 06-Feb 186.70 187.96 186.00 186.37 186.75 -0.25 2,554.25 143,171 0.73 92,821 0.92 1.73 0.24
40 05-Feb 188.80 189.26 186.00 186.83 187.41 -0.35 2,560.56 205,597 1.05 115,943 1.15 2.17 0.30
41 04-Feb 187.00 190.02 187.00 187.48 187.70 0.87 2,569.47 312,440 1.59 229,002 2.27 4.30 0.59
42 03-Feb 189.65 192.76 185.00 185.86 188.57 -1.29 2,547.26 529,264 2.70 383,346 3.79 7.23 0.99
43 01-Feb 189.70 191.66 186.03 188.29 189.48 -0.55 2,580.57 816,832 4.17 686,746 6.80 13.01 1.77
44 31-Jan 186.00 190.58 185.17 189.34 187.67 2.10 2,594.96 205,314 1.05 90,099 0.89 1.69 0.23
45 30-Jan 188.25 188.93 184.90 185.44 186.70 -1.37 2,541.51 137,764 0.70 60,770 0.60 1.13 0.16
46 29-Jan 180.25 188.90 179.40 188.01 184.96 3.84 2,576.73 220,279 1.12 85,648 0.85 1.58 0.22
47 28-Jan 178.99 182.00 175.60 181.06 178.86 1.28 2,481.48 239,856 1.22 111,826 1.11 2.00 0.29
48 27-Jan 183.34 183.35 175.34 178.78 178.88 -2.49 2,450.23 314,635 1.60 185,375 1.83 3.32 0.48
49 24-Jan 187.95 187.95 182.40 183.34 183.83 -1.74 2,512.73 198,370 1.01 122,234 1.21 2.25 0.32
50 23-Jan 186.26 189.00 185.30 186.58 186.75 0.17 2,557.13 164,817 0.84 102,632 1.02 1.92 0.26
51 22-Jan 188.40 188.90 184.00 186.26 186.27 -1.14 2,552.75 218,371 1.11 134,161 1.33 2.50 0.35
52 21-Jan 189.51 191.74 187.58 188.38 188.94 -0.82 2,581.80 139,263 0.71 64,051 0.63 1.21 0.17
53 20-Jan 189.39 190.71 188.20 189.92 189.56 0.88 2,602.91 109,554 0.56 52,104 0.52 0.99 0.13
54 17-Jan 190.00 190.00 187.01 188.24 188.08 -0.56 2,579.88 200,401 1.02 131,518 1.30 2.47 0.34
55 16-Jan 188.45 190.89 188.00 189.29 189.37 1.15 2,594.27 146,715 0.75 84,129 0.83 1.59 0.22
56 15-Jan 187.60 190.30 186.61 187.11 188.17 -0.05 2,564.39 212,014 1.08 113,310 1.12 2.13 0.29
57 14-Jan 185.10 188.39 183.41 187.21 186.31 1.65 2,565.77 272,034 1.39 133,287 1.32 2.48 0.34
58 13-Jan 190.60 190.60 183.05 184.13 186.39 -3.55 2,523.55 305,556 1.56 155,636 1.54 2.90 0.40
59 10-Jan 194.00 194.85 190.00 190.67 191.61 -2.40 2,613.19 296,034 1.51 158,744 1.57 3.04 0.41
60 09-Jan 193.90 198.00 193.52 195.24 196.03 0.76 2,675.82 216,080 1.10 101,715 1.01 1.99 0.26
61 08-Jan 195.40 197.24 192.75 193.76 194.28 -0.77 2,655.54 385,766 1.97 200,543 1.99 3.90 0.52
62 07-Jan 199.40 202.10 194.48 195.26 196.49 -0.60 2,676.09 440,696 2.25 257,862 2.55 5.07 0.67
63 06-Jan 203.85 204.50 195.31 196.43 198.82 -3.85 2,692.13 259,895 1.33 149,628 1.48 2.97 0.39
64 03-Jan 204.10 205.86 203.38 203.99 204.51 0.25 2,795.74 189,536 0.97 95,269 0.94 1.95 0.25
65 02-Jan 201.75 204.00 200.17 203.47 202.31 0.98 2,788.61 187,123 0.95 102,708 1.02 2.08 0.26
66 01-Jan 197.76 201.90 197.52 201.47 200.31 2.00 2,761.20 104,629 0.53 44,724 0.44 0.90 0.12
67 31-Dec 196.00 198.54 195.21 197.44 197.17 0.25 2,705.97 207,460 1.06 107,487 1.06 2.12 0.28

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