Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BAJAJHFL, Bajaj Housing Finance Limited, INE377Y01014, Listing: 16-Sep-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 147.7 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 06-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 109.46 Low52 Price: 103.1 Barrier: 110.42; Drift%: -2.21
Basic Industry: Housing Finance Company Total Equity: 8,332,334,619 Low52 Date: 28-Jan-2025 SHP: 88.7 / 0.91 / 0.54 / 9.81
Q M W D
Trend Indicator
SiS14: 24
High/Low Price Quarter: 129.08 / 103.1 Month: 117.0 / 109.95 Week: 112.4 / 108.77 Day: 108.32 / 107.7 Sis67: 27
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 107.70 108.32 107.70 108.03 108.00 0.33 90,014.21 3,190,792 1.69 1,700,643 1.57 18.00 21
2 11-Nov 108.00 108.28 107.21 107.68 107.59 -0.54 89,722.58 3,585,935 1.89 2,147,117 1.98 23.10 27
3 10-Nov 107.52 109.15 107.52 108.26 108.28 -1.13 90,205.85 4,296,347 2.27 2,517,419 2.33 27.26 31
4 07-Nov 110.00 110.50 108.41 109.50 109.44 0.11 91,239.06 7,680,492 4.06 2,761,111 2.55 30.22 34
5 06-Nov 109.54 109.90 108.58 109.38 109.13 -0.15 91,139.08 3,107,502 1.64 1,829,562 1.69 19.97 23
6 04-Nov 110.00 110.14 109.23 109.54 109.56 -0.34 91,272.39 2,271,510 1.20 1,339,085 1.24 14.67 17
7 03-Nov 110.25 110.42 109.57 109.91 109.89 -0.27 91,580.69 2,438,108 1.29 1,479,670 1.37 16.26 18
8 31-Oct 110.64 110.64 109.85 110.21 110.26 -0.46 91,830.66 2,620,645 1.38 1,587,066 1.47 17.50 20
9 30-Oct 110.31 112.40 110.30 110.72 111.19 0.06 92,255.61 4,590,070 2.42 1,979,667 1.83 22.01 25
10 29-Oct 109.00 110.84 108.90 110.65 110.12 1.50 92,197.28 3,611,658 1.91 2,000,118 1.85 22.03 25
11 28-Oct 110.00 110.08 108.77 109.01 109.28 -0.74 90,830.78 3,193,632 1.69 2,033,616 1.88 22.22 25
12 27-Oct 110.17 110.45 109.65 109.82 109.96 -0.35 91,505.70 2,637,703 1.39 1,698,880 1.57 18.68 21
13 24-Oct 110.85 110.89 110.00 110.21 110.28 0.01 91,830.66 2,586,170 1.37 1,539,746 1.42 16.98 19
14 23-Oct 111.00 111.29 110.00 110.20 110.55 -0.45 91,822.33 4,102,928 2.17 2,392,678 2.21 26.45 30
15 21-Oct 109.10 111.00 109.07 110.70 110.54 1.51 92,238.94 2,477,426 1.31 1,505,174 1.39 16.64 19
16 20-Oct 109.46 109.95 108.90 109.05 109.30 -0.35 90,864.11 3,442,878 1.82 1,979,688 1.83 21.64 25
17 17-Oct 109.49 109.99 108.73 109.43 109.31 -0.55 91,180.74 2,801,951 1.48 1,541,828 1.42 16.85 19
18 16-Oct 111.10 111.10 109.69 110.04 110.08 -0.08 91,689.01 3,775,402 1.99 2,280,603 2.11 25.10 28
19 15-Oct 107.50 111.50 106.95 110.13 109.15 2.70 91,764.00 6,572,385 3.47 3,720,082 3.44 40.60 46
20 14-Oct 108.75 109.68 107.11 107.23 107.88 -1.37 89,347.62 5,627,740 2.97 3,563,356 3.29 38.44 45
21 13-Oct 109.00 109.79 108.51 108.72 108.95 -1.16 90,589.14 4,756,932 2.51 3,079,564 2.85 33.55 38
22 10-Oct 110.09 110.60 109.90 110.00 110.12 -0.08 91,655.00 3,705,731 1.96 2,438,810 2.25 26.86 30
23 09-Oct 110.10 110.55 109.90 110.09 110.14 -0.42 91,730.67 3,502,296 1.85 2,198,934 2.03 24.22 27
24 08-Oct 111.29 111.42 110.20 110.55 110.65 -0.50 92,113.96 3,156,021 1.67 1,740,601 1.61 19.26 22
25 07-Oct 111.55 111.94 111.00 111.10 111.32 -0.60 92,572.24 3,871,272 2.04 2,154,287 1.99 23.98 27
26 06-Oct 113.00 113.45 111.20 111.77 112.04 0.23 93,130.50 7,265,609 3.84 3,566,689 3.30 39.96 45
27 03-Oct 111.60 112.20 111.24 111.51 111.62 0.04 92,913.86 3,322,191 1.75 1,975,856 1.83 22.05 25
28 01-Oct 110.01 111.70 109.73 111.47 110.79 1.33 92,880.53 3,483,627 1.84 1,815,756 1.68 20.12 23
29 30-Sep 111.61 112.30 109.95 110.01 110.62 -1.43 91,664.01 4,185,470 2.21 2,906,701 2.69 32.15 36
30 29-Sep 110.55 112.44 110.05 111.61 111.02 1.07 92,997.19 3,113,403 1.64 1,579,902 1.46 17.54 20
31 26-Sep 110.99 111.19 110.05 110.43 110.45 -0.75 92,013.97 2,586,616 1.37 1,635,683 1.51 18.07 20
32 25-Sep 111.31 111.95 111.11 111.26 111.50 -0.48 92,705.55 2,401,262 1.27 1,518,901 1.40 16.94 19
33 24-Sep 112.00 113.00 111.50 111.80 112.11 -0.71 93,155.50 3,410,782 1.80 2,065,205 1.91 23.15 26
34 23-Sep 113.24 113.67 112.50 112.60 112.87 -0.57 93,822.09 3,274,041 1.73 2,130,943 1.97 24.05 27
35 22-Sep 114.49 114.95 113.11 113.24 113.83 -1.17 94,355.36 4,167,621 2.20 2,664,750 2.46 30.33 33
36 19-Sep 114.23 114.78 114.15 114.58 114.45 -0.19 95,471.89 2,684,759 1.42 1,452,330 1.34 16.62 18
37 18-Sep 115.70 115.99 114.60 114.80 114.96 -0.60 95,655.20 3,447,657 1.82 2,066,152 1.91 23.75 26
38 17-Sep 116.74 116.75 115.30 115.49 115.94 -0.37 96,230.13 4,799,388 2.54 2,607,146 2.41 30.23 33
39 16-Sep 113.89 117.00 113.41 115.92 115.63 2.27 96,588.42 10,070,116 5.32 4,680,634 4.32 54.12 58
40 15-Sep 113.00 115.34 112.66 113.35 113.83 1.18 94,447.01 6,851,911 3.62 2,943,223 2.72 33.50 37
41 12-Sep 112.08 112.54 111.90 112.03 112.13 0.06 93,347.14 3,050,281 1.61 1,703,848 1.57 19.11 21
42 11-Sep 112.19 112.95 111.76 111.96 112.26 -0.10 93,288.82 2,464,294 1.30 1,465,177 1.35 16.45 18
43 10-Sep 112.48 112.85 111.95 112.07 112.32 0.21 93,380.47 2,456,698 1.30 1,354,563 1.25 15.21 17
44 09-Sep 112.34 112.90 111.70 111.84 112.04 -0.34 93,188.83 2,416,074 1.28 1,476,503 1.36 16.54 18
45 08-Sep 112.21 113.46 112.10 112.22 112.74 0.01 93,505.46 2,697,957 1.43 1,479,122 1.37 16.68 18
46 05-Sep 112.00 113.40 111.22 112.21 112.03 0.19 93,497.13 3,445,330 1.82 1,682,927 1.55 18.85 21
47 04-Sep 113.89 114.80 111.70 112.00 113.07 -1.05 93,322.00 4,710,497 2.49 2,498,485 2.31 28.25 31
48 03-Sep 113.22 113.93 112.70 113.19 113.23 -0.08 94,313.70 2,621,040 1.38 1,563,303 1.44 17.70 20
49 02-Sep 113.50 114.19 112.84 113.28 113.61 0.22 94,388.69 2,815,623 1.49 1,505,720 1.39 17.11 19
50 01-Sep 111.69 113.30 111.34 113.03 112.21 1.61 94,180.38 3,141,708 1.66 1,640,127 1.52 18.40 20
51 29-Aug 111.30 112.39 111.03 111.24 111.69 -0.47 92,688.89 2,804,386 1.48 1,688,411 1.56 18.86 21
52 28-Aug 111.66 112.66 111.05 111.77 111.90 -0.50 93,130.50 3,065,953 1.62 1,741,652 1.61 19.49 22
53 26-Aug 112.51 113.35 112.01 112.33 112.59 -0.98 93,597.11 3,027,242 1.60 1,731,333 1.60 19.49 22
54 25-Aug 112.93 113.85 112.80 113.44 113.35 0.45 94,522.00 2,250,639 1.19 1,154,440 1.07 13.09 14
55 22-Aug 112.85 113.38 112.60 112.93 112.97 -0.08 94,097.05 1,893,053 1.00 1,082,437 1.00 12.23 14
56 21-Aug 114.34 114.84 112.80 113.02 113.49 -1.10 94,172.05 4,567,065 2.41 3,031,845 2.80 34.41 38
57 20-Aug 114.15 114.73 113.70 114.28 114.25 0.11 95,221.92 2,588,487 1.37 1,305,565 1.21 14.92 16
58 19-Aug 114.22 114.69 113.11 114.16 113.95 -0.53 95,121.93 3,674,484 1.94 1,763,360 1.63 20.09 22
59 18-Aug 114.00 117.98 113.22 114.77 115.68 1.82 95,630.20 12,910,248 6.82 5,163,516 4.77 59.73 64
60 14-Aug 109.70 114.92 109.40 112.72 113.14 3.83 93,922.08 24,782,953 13.09 4,989,457 4.61 56.45 62
61 13-Aug 112.50 113.17 108.25 108.56 109.91 -3.42 90,455.82 11,220,829 5.93 6,977,449 6.45 76.69 87
62 12-Aug 112.70 113.60 112.00 112.41 112.86 -0.29 93,663.77 2,787,190 1.47 1,472,517 1.36 16.62 18
63 11-Aug 112.00 113.10 111.60 112.74 112.35 0.33 93,938.74 2,577,956 1.36 1,261,687 1.17 14.18 16
64 08-Aug 113.20 113.40 111.75 112.37 112.67 -0.58 93,630.44 2,597,037 1.37 1,324,284 1.22 14.92 17
65 07-Aug 113.30 114.20 111.02 113.03 112.77 -0.24 94,180.38 4,738,658 2.50 2,282,154 2.11 25.74 29
66 06-Aug 114.23 114.89 113.00 113.30 113.52 -0.81 94,405.35 2,214,411 1.17 1,197,619 1.11 13.60 15
67 05-Aug 114.00 114.84 113.91 114.23 114.23 0.08 95,180.26 2,045,957 1.08 1,091,108 1.01 12.46 14

Similar Stocks: INDIASHLTR    LICHSGFIN    BAJAJHFL    GICHSGFIN    REPCOHOME    RHFL    SRGHFL    AADHARHFC    AAVAS    APTUS    CANFINHOME    HOMEFIRST    PNBHOUSING    SAMMAANCAP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com