Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BAJAJFINSV, Bajaj Finserv Limited, INE918I01026, Listing: 26-May-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 2,195.0 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 500 High52 Date: 23-Oct-2025 Bumper: 2,096.3; Drift%: -2.99
Industry: Finance Face Value: 1; VWAP21: 2,095.11 Low52 Price: 1,551.65 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 1,597,813,220 Low52 Date: 24-Dec-2024 SHP: 58.81 / 8.11 / 10.49 / 22.52
Q M W D
Trend Indicator
SiS14: 15
High/Low Price Quarter: 2,022.0 / 1,565.0 Month: 2,104.9 / 1,913.0 Week: 2,188.7 / 2,085.4 Day: 2,039.0 / 1,995.0 Sis67: 16
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,009.50 2,039.00 1,995.00 2,035.50 2,018.67 2.32 325,234.88 2,396,251 7.09 1,108,637 9.24 223.80 31
2 11-Nov 2,085.00 2,099.00 1,952.40 1,989.40 1,985.60 -6.09 317,868.96 4,943,745 14.62 2,096,352 17.47 416.25 58
3 10-Nov 2,114.70 2,126.80 2,096.30 2,118.30 2,114.34 0.77 338,464.77 985,115 2.91 511,466 4.26 108.14 14
4 07-Nov 2,060.00 2,112.00 2,042.80 2,102.10 2,082.16 1.89 335,876.32 839,091 2.48 384,467 3.20 80.05 11
5 06-Nov 2,079.00 2,080.40 2,057.20 2,063.20 2,064.79 -0.48 329,660.82 1,175,380 3.48 685,715 5.71 141.59 19
6 04-Nov 2,087.00 2,098.80 2,061.50 2,073.20 2,076.61 -0.40 331,258.64 610,128 1.80 291,915 2.43 60.62 8
7 03-Nov 2,086.00 2,100.00 2,070.00 2,081.60 2,086.24 -0.32 332,600.80 546,962 1.62 282,318 2.35 58.90 8
8 31-Oct 2,115.00 2,128.90 2,085.40 2,088.30 2,099.35 -1.24 333,671.33 586,237 1.73 358,821 2.99 75.33 10
9 30-Oct 2,140.00 2,146.00 2,101.30 2,114.60 2,116.38 -1.05 337,873.58 488,305 1.44 218,661 1.82 46.28 6
10 29-Oct 2,150.00 2,150.00 2,124.20 2,137.00 2,132.56 -0.15 341,452.00 343,434 1.02 120,009 1.00 25.59 3
11 28-Oct 2,172.00 2,188.70 2,123.10 2,140.20 2,141.73 -1.38 341,963.99 1,200,996 3.55 471,192 3.93 100.92 13
12 27-Oct 2,159.50 2,178.50 2,149.90 2,170.20 2,167.54 0.50 346,757.43 433,573 1.28 189,856 1.58 41.15 5
13 24-Oct 2,176.60 2,184.00 2,144.60 2,159.50 2,160.77 -0.79 345,047.76 517,200 1.53 258,460 2.15 55.85 7
14 23-Oct 2,170.00 2,195.00 2,159.10 2,176.60 2,178.89 0.35 347,780.03 1,291,839 3.82 660,270 5.50 143.87 18
15 21-Oct 2,150.00 2,184.00 2,134.00 2,169.10 2,158.11 1.37 346,581.67 367,784 1.09 156,780 1.31 33.83 4
16 20-Oct 2,088.00 2,149.50 2,088.00 2,139.80 2,132.17 2.69 341,900.07 1,844,869 5.46 857,545 7.15 182.84 24
17 17-Oct 2,090.00 2,104.00 2,077.00 2,083.70 2,088.57 -0.31 332,936.34 609,393 1.80 323,992 2.70 67.67 9
18 16-Oct 2,078.50 2,100.00 2,078.00 2,090.20 2,089.06 0.29 333,974.92 1,424,932 4.22 917,660 7.65 191.70 25
19 15-Oct 2,024.50 2,088.80 2,020.10 2,084.10 2,070.26 3.20 333,000.25 1,497,249 4.43 809,690 6.75 167.63 22
20 14-Oct 2,024.90 2,036.80 2,006.60 2,019.40 2,018.99 -0.05 322,662.40 668,246 1.98 360,049 3.00 72.69 10
21 13-Oct 2,004.10 2,025.00 1,996.60 2,020.40 2,014.51 0.80 322,822.18 1,013,809 3.00 731,521 6.10 147.37 20
22 10-Oct 2,014.60 2,026.00 2,001.20 2,004.30 2,010.56 -0.51 320,249.70 772,401 2.28 526,978 4.39 105.95 15
23 09-Oct 2,013.60 2,025.90 2,005.00 2,014.60 2,014.95 0.05 321,895.45 437,357 1.29 220,650 1.84 44.46 6
24 08-Oct 2,031.50 2,038.20 2,005.00 2,013.60 2,018.26 -0.93 321,735.67 369,526 1.09 154,844 1.29 31.25 4
25 07-Oct 2,038.70 2,056.40 2,029.00 2,032.60 2,042.25 -0.03 324,771.52 641,471 1.90 270,382 2.25 55.22 7
26 06-Oct 1,996.10 2,042.20 1,995.10 2,033.20 2,026.59 1.61 324,867.38 821,515 2.43 327,123 2.73 66.29 9
27 03-Oct 2,016.50 2,017.00 1,968.00 2,000.90 1,987.60 -0.30 319,706.45 789,048 2.33 400,759 3.34 79.65 11
28 01-Oct 2,008.90 2,014.00 1,979.50 2,007.00 1,999.01 0.03 320,681.00 683,568 2.02 330,711 2.76 66.11 9
29 30-Sep 2,025.00 2,036.40 2,001.00 2,006.40 2,012.05 -0.90 320,585.24 924,425 2.73 572,519 4.77 115.19 16
30 29-Sep 2,007.90 2,031.00 1,994.90 2,024.70 2,016.37 1.07 323,509.24 2,005,041 5.93 1,367,801 11.40 275.80 38
31 26-Sep 2,040.00 2,047.50 1,996.10 2,003.20 2,009.74 -1.59 320,073.94 754,739 2.23 423,598 3.53 85.13 12
32 25-Sep 2,069.20 2,074.00 2,032.40 2,035.60 2,047.93 -1.62 325,250.86 952,122 2.82 579,023 4.82 118.58 16
33 24-Sep 2,084.10 2,088.80 2,062.90 2,069.20 2,074.11 -0.73 330,619.51 602,541 1.78 345,197 2.88 71.60 10
34 23-Sep 2,068.00 2,092.00 2,068.00 2,084.40 2,083.27 0.72 333,048.19 1,177,350 3.48 598,418 4.99 124.67 17
35 22-Sep 2,067.30 2,082.00 2,062.30 2,069.50 2,073.74 0.11 330,667.45 633,360 1.87 321,594 2.68 66.69 9
36 19-Sep 2,069.00 2,077.20 2,053.70 2,067.30 2,065.57 -0.09 330,315.93 1,973,991 5.84 1,328,146 11.07 274.34 37
37 18-Sep 2,066.00 2,075.00 2,045.00 2,069.20 2,060.95 0.59 330,619.51 904,666 2.68 506,004 4.22 104.28 14
38 17-Sep 2,088.00 2,090.00 2,054.90 2,057.00 2,068.21 -1.12 328,670.00 1,199,866 3.55 809,091 6.74 167.34 22
39 16-Sep 2,085.00 2,104.90 2,077.60 2,080.30 2,087.34 0.01 332,393.08 928,203 2.75 498,178 4.15 103.99 14
40 15-Sep 2,078.00 2,097.00 2,068.00 2,080.00 2,084.02 -0.07 332,345.00 1,014,957 3.00 516,044 4.30 107.54 14
41 12-Sep 2,036.10 2,089.00 2,034.30 2,081.50 2,065.99 2.14 332,584.82 1,546,838 4.58 912,340 7.60 188.49 25
42 11-Sep 2,038.00 2,048.80 2,028.40 2,037.80 2,036.14 -0.02 325,602.38 720,797 2.13 478,438 3.99 97.42 13
43 10-Sep 2,035.10 2,047.00 2,026.60 2,038.20 2,037.36 0.64 325,666.29 927,634 2.74 580,603 4.84 118.29 16
44 09-Sep 2,012.00 2,039.00 2,012.00 2,025.30 2,027.75 0.84 323,605.11 1,240,640 3.67 679,552 5.66 137.80 19
45 08-Sep 2,014.40 2,026.40 2,006.10 2,008.40 2,015.81 -0.30 320,904.81 338,055 1.00 157,924 1.32 31.83 4
46 05-Sep 2,013.90 2,023.80 2,002.10 2,014.40 2,012.62 0.61 321,863.50 1,077,230 3.19 640,324 5.34 128.87 18
47 04-Sep 1,985.00 2,033.80 1,971.00 2,002.20 2,013.07 1.84 319,914.16 2,459,026 7.27 1,198,681 9.99 241.30 33
48 03-Sep 1,950.00 1,972.00 1,950.00 1,966.10 1,960.19 0.52 314,146.06 934,230 2.76 613,449 5.11 120.25 17
49 02-Sep 1,945.00 1,958.70 1,938.60 1,955.90 1,950.90 0.64 312,516.29 907,972 2.69 546,317 4.55 106.58 15
50 01-Sep 1,918.90 1,946.00 1,913.00 1,943.50 1,936.36 1.57 310,535.00 590,079 1.75 296,777 2.47 57.47 8
51 29-Aug 1,923.10 1,931.10 1,910.00 1,913.50 1,919.39 -0.21 305,741.56 735,268 2.17 415,182 3.46 79.69 11
52 28-Aug 1,920.00 1,939.70 1,910.60 1,917.60 1,926.17 -0.34 306,396.66 985,012 2.91 343,512 2.86 66.17 10
53 26-Aug 1,960.00 1,963.40 1,917.60 1,924.20 1,933.21 -2.02 307,451.22 1,179,819 3.49 754,500 6.29 145.86 21
54 25-Aug 1,959.10 1,967.80 1,953.00 1,963.80 1,962.06 -0.11 313,778.56 869,509 2.57 584,208 4.87 114.63 16
55 22-Aug 1,975.00 1,977.30 1,963.50 1,965.90 1,968.73 -0.71 314,114.10 709,444 2.10 439,688 3.66 86.56 12
56 21-Aug 1,984.00 1,998.00 1,974.50 1,980.00 1,983.98 1.10 316,367.00 2,346,236 6.94 1,237,394 10.31 245.50 34
57 20-Aug 1,972.80 1,976.50 1,949.20 1,958.50 1,955.00 -0.69 312,931.72 1,461,680 4.32 1,006,457 8.39 196.00 28
58 19-Aug 1,994.00 1,997.60 1,964.80 1,972.20 1,971.55 -1.07 315,120.72 1,389,770 4.11 952,790 7.94 187.85 26
59 18-Aug 1,950.00 2,017.00 1,950.00 1,993.50 1,999.82 3.55 318,524.07 1,473,915 4.36 701,167 5.84 140.22 19
60 14-Aug 1,914.40 1,939.10 1,912.50 1,925.10 1,927.55 0.56 307,595.02 765,742 2.27 387,508 3.23 74.69 11
61 13-Aug 1,914.00 1,920.00 1,892.90 1,914.40 1,909.44 0.34 305,885.36 710,014 2.10 286,426 2.39 54.69 8
62 12-Aug 1,925.00 1,934.30 1,904.00 1,908.00 1,917.05 -0.77 304,862.00 899,579 2.66 457,929 3.82 87.79 13
63 11-Aug 1,918.00 1,939.80 1,903.10 1,922.80 1,912.02 0.19 307,227.53 1,489,228 4.41 1,014,626 8.45 194.00 28
64 08-Aug 1,915.00 1,929.70 1,906.40 1,919.20 1,918.38 0.27 306,652.31 507,893 1.50 254,952 2.12 48.91 7
65 07-Aug 1,919.70 1,932.90 1,890.60 1,914.00 1,908.34 -0.52 305,821.00 905,353 2.68 432,431 3.60 82.52 12
66 06-Aug 1,939.40 1,946.70 1,912.20 1,924.00 1,926.27 -0.79 307,419.00 875,588 2.59 482,209 4.02 92.89 13
67 05-Aug 1,930.10 1,942.70 1,916.00 1,939.40 1,926.81 0.30 309,879.90 1,101,680 3.26 576,319 4.80 111.05 16

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    BFINVEST    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL    AFSL    BILVYAPAR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com