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: 136.96 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 24-Apr-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 80.64 Low52 Price: 72.65 Barrier: 77.59; Drift%: 3.64
Basic Industry: Housing Finance Company Total Equity: 8,332,334,619 Low52 Date: 30-Mar-2026 SHP: 86.7 / 0.94 / 1.39 / 10.92
Q M W D
Trend Indicator
SiS14: 68
High/Low Price Quarter: 129.08 / 103.1 Month: 105.55 / 92.1 Week: 88.9 / 86.67 Day: 80.75 / 78.36 Sis67: 41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 79.68 80.75 78.36 80.52 79.90 1.05 67,091.96 5,370,721 2.01 2,182,796 1.49 17.44 24
2 06-Apr 78.50 79.90 77.00 79.68 78.50 2.15 66,392.04 8,323,966 3.12 2,897,853 1.98 22.75 32
3 02-Apr 76.30 78.20 74.83 78.00 76.63 1.01 64,992.00 6,534,649 2.45 2,819,268 1.93 21.60 31
4 01-Apr 74.54 77.59 74.31 77.22 76.39 5.65 64,342.29 9,421,847 3.53 3,869,795 2.64 29.56 43
5 30-Mar 75.11 75.40 72.65 73.09 73.70 -3.64 60,901.03 20,020,629 7.49 10,824,449 7.40 79.78 119
6 27-Mar 79.00 79.00 75.00 75.85 76.17 -4.15 63,200.76 37,587,290 14.07 26,655,275 18.22 203.03 293
7 25-Mar 79.79 81.40 78.91 79.13 80.15 0.48 65,933.76 11,404,076 4.27 6,092,432 4.16 48.83 67
8 24-Mar 79.50 79.69 76.85 78.75 77.95 0.31 65,617.14 17,386,476 6.51 9,299,092 6.36 72.49 102
9 23-Mar 81.00 81.21 77.90 78.51 78.83 -3.61 65,417.16 10,089,337 3.78 5,794,827 3.96 45.68 64
10 20-Mar 82.05 84.05 81.17 81.45 82.44 -0.37 67,866.87 7,699,946 2.88 3,782,082 2.58 31.18 42
11 19-Mar 81.90 82.49 81.35 81.75 81.86 -1.61 68,116.84 4,665,099 1.75 2,855,503 1.95 23.38 31
12 18-Mar 81.60 84.30 81.60 83.09 83.05 2.20 69,233.37 7,569,342 2.83 3,359,695 2.30 27.90 37
13 17-Mar 81.50 81.95 81.05 81.30 81.40 -0.01 67,741.88 4,586,286 1.72 2,287,625 1.56 18.62 25
14 16-Mar 82.00 82.12 79.83 81.31 80.77 -1.02 67,750.21 8,011,661 3.00 4,413,007 3.02 35.64 49
15 13-Mar 83.20 84.00 81.90 82.15 82.67 -1.83 68,450.13 4,902,872 1.84 3,013,845 2.06 24.92 33
16 12-Mar 83.30 84.20 81.90 83.68 83.10 -0.07 69,724.98 5,520,863 2.07 2,761,686 1.89 22.95 30
17 11-Mar 85.00 85.76 83.60 83.74 84.27 -1.02 69,774.97 4,379,245 1.64 2,626,385 1.79 22.13 29
18 10-Mar 83.85 84.80 83.31 84.60 84.13 2.05 70,491.55 5,309,494 1.99 2,871,922 1.96 24.16 32
19 09-Mar 82.68 84.05 81.51 82.90 82.28 -1.47 69,075.05 5,697,332 2.13 3,231,452 2.21 26.59 36
20 06-Mar 84.52 85.29 83.90 84.14 84.60 -0.58 70,108.26 4,105,116 1.54 2,199,485 1.50 18.61 24
21 05-Mar 84.44 85.47 83.73 84.63 84.62 0.58 70,516.55 4,621,083 1.73 2,278,348 1.56 19.28 25
22 04-Mar 84.00 84.47 83.01 84.14 83.59 -1.34 70,108.26 6,618,993 2.48 3,815,739 2.61 31.90 42
23 02-Mar 82.50 86.01 82.50 85.28 84.50 -2.02 71,058.15 9,221,737 3.45 4,406,996 3.01 37.24 48
24 27-Feb 87.57 87.65 86.71 87.04 86.94 -0.61 72,524.64 3,740,441 1.40 2,361,083 1.61 20.53 26
25 26-Feb 88.00 88.02 87.25 87.57 87.61 -0.24 72,966.25 3,115,370 1.17 1,582,402 1.08 13.86 17
26 25-Feb 87.49 88.07 86.90 87.78 87.38 0.53 73,141.23 4,266,575 1.60 2,121,899 1.45 18.54 23
27 24-Feb 87.30 87.58 86.67 87.32 87.06 0.07 72,757.95 3,914,022 1.46 1,967,545 1.34 17.13 22
28 23-Feb 88.90 88.90 87.20 87.26 87.84 -0.92 72,707.95 3,992,733 1.49 2,401,991 1.64 21.10 26
29 20-Feb 88.19 88.80 87.81 88.07 88.33 -0.14 73,382.87 3,291,384 1.23 1,463,260 1.00 12.92 16
30 19-Feb 88.78 89.21 88.02 88.19 88.65 -0.64 73,482.86 2,915,923 1.09 1,645,783 1.12 14.59 18
31 18-Feb 88.94 89.35 88.65 88.76 88.89 0.02 73,957.80 2,671,777 1.00 1,659,026 1.13 14.75 18
32 17-Feb 88.99 89.65 88.48 88.74 88.89 -0.10 73,941.14 4,557,844 1.71 2,396,642 1.64 21.30 26
33 16-Feb 89.29 89.39 88.67 88.83 88.90 -0.52 74,016.13 3,130,312 1.17 1,808,852 1.24 16.08 20
34 13-Feb 89.80 89.84 88.90 89.29 89.32 -1.22 74,399.42 3,884,937 1.45 2,106,943 1.44 18.82 23
35 12-Feb 91.21 91.25 89.80 90.39 90.36 -0.79 75,315.97 3,790,725 1.42 1,919,732 1.31 17.35 21
36 11-Feb 92.00 92.10 91.00 91.11 91.19 -0.65 75,915.90 2,884,506 1.08 1,599,789 1.09 14.59 18
37 10-Feb 91.44 92.48 91.15 91.71 91.94 0.65 76,415.84 4,976,827 1.86 2,378,313 1.63 21.87 26
38 09-Feb 91.30 92.00 90.94 91.12 91.27 -0.18 75,924.23 5,136,289 1.92 3,056,305 2.09 27.89 34
39 06-Feb 91.29 91.43 89.95 91.28 90.66 -0.03 76,057.55 3,488,102 1.31 1,534,905 1.05 13.92 19
40 05-Feb 91.84 91.84 91.15 91.31 91.48 -0.58 76,082.55 2,801,353 1.05 1,533,117 1.05 14.02 19
41 04-Feb 91.27 92.00 90.45 91.84 91.29 0.85 76,524.16 4,273,895 1.60 2,065,380 1.41 18.85 25
42 03-Feb 94.47 94.77 90.80 91.07 91.78 1.53 75,882.57 12,681,275 4.75 6,227,396 4.26 57.16 76
43 02-Feb 89.70 90.09 87.11 89.70 88.51 -0.03 74,741.04 6,346,190 2.38 2,589,888 1.77 22.92 32
44 01-Feb 92.15 93.49 88.50 89.73 91.31 -1.21 74,766.04 8,487,599 3.18 2,844,517 1.94 25.97 35
45 30-Jan 87.80 94.27 87.32 90.83 91.52 3.19 75,682.60 25,585,905 9.58 5,621,329 3.84 51.45 69
46 29-Jan 89.25 89.59 87.85 88.02 88.24 -1.28 73,341.21 5,518,443 2.07 3,547,731 2.42 31.31 43
47 28-Jan 89.24 89.74 88.76 89.16 89.14 0.60 74,291.10 5,530,897 2.07 3,535,091 2.42 31.51 43
48 27-Jan 88.78 90.44 87.50 88.63 88.81 0.32 73,849.48 10,058,854 3.76 4,741,730 3.24 42.11 58
49 23-Jan 90.78 90.78 88.14 88.35 89.25 -2.43 73,616.18 4,582,708 1.72 2,924,888 2.00 26.10 36
50 22-Jan 89.58 90.84 89.58 90.55 90.29 1.58 75,449.29 3,749,879 1.40 1,894,863 1.29 17.11 23
51 21-Jan 89.78 90.37 88.14 89.14 89.23 -0.71 74,274.43 6,866,122 2.57 2,968,771 2.03 26.49 36
52 20-Jan 91.10 91.39 89.50 89.78 90.37 -1.72 74,807.70 7,313,741 2.74 3,617,039 2.47 32.69 44
53 19-Jan 92.26 92.39 91.00 91.35 91.54 -1.13 76,115.88 5,823,669 2.18 3,530,188 2.41 32.32 43
54 16-Jan 93.49 93.64 92.25 92.39 92.81 -1.18 76,982.44 5,014,665 1.88 3,041,264 2.08 28.23 37
55 14-Jan 94.15 94.35 93.23 93.49 93.80 -0.79 77,899.00 3,192,394 1.19 1,730,022 1.18 16.23 21
56 13-Jan 93.80 94.49 93.26 94.23 93.96 0.79 78,515.59 3,591,180 1.34 2,037,383 1.39 19.14 25
57 12-Jan 93.50 94.11 92.64 93.49 93.38 -0.03 77,899.00 5,493,125 2.06 2,715,452 1.86 25.36 33
58 09-Jan 94.50 94.73 92.87 93.52 93.50 -1.46 77,923.99 8,253,907 3.09 4,512,091 3.08 42.19 55
59 08-Jan 95.95 96.07 94.61 94.91 94.99 -1.02 79,082.19 4,562,356 1.71 2,417,608 1.65 22.96 30
60 07-Jan 96.95 97.18 95.60 95.89 95.98 -1.09 79,898.76 3,689,725 1.38 2,229,946 1.52 21.40 27
61 06-Jan 98.00 98.29 96.70 96.95 97.06 -0.51 80,781.98 12,396,551 4.64 9,915,438 6.78 96.24 121
62 05-Jan 97.10 98.16 96.67 97.45 97.29 0.86 81,198.60 10,565,737 3.95 5,538,798 3.79 53.89 68
63 02-Jan 96.50 96.80 95.60 96.62 96.24 0.53 80,507.02 5,951,146 2.23 3,642,548 2.49 35.06 45
64 01-Jan 94.50 97.29 94.41 96.11 96.10 1.89 80,082.07 8,661,687 3.24 3,085,010 2.11 29.65 38
65 31-Dec 94.00 94.50 93.90 94.33 94.12 0.17 78,598.91 3,641,928 1.36 2,148,376 1.47 20.22 26
66 30-Dec 94.00 94.46 93.80 94.17 94.06 0.00 78,465.60 3,298,622 1.23 1,933,571 1.32 18.19 24
67 29-Dec 95.12 95.31 93.94 94.17 94.35 -1.01 78,465.60 4,003,584 1.50 2,465,181 1.68 23.26 30

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