Stockint.com

Loading a wholistic market research tool


Research
Social

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: 188.5 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 18-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 103.1 Barrier: -; Drift%: -
Basic Industry: Housing Finance Company Total Equity: 8,328,146,701 Low52 Date: 28-Jan-2025 SHP: 88.75 / 1.11 / 0.82 / 9.32
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 129.08 / 103.1 Month: 127.58 / 105.05 Week: 127.58 / 115.16 Day: 125.5 / 120.65 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 124.00 124.49 120.50 121.56 121.75 -2.46 101,236.95 8,020,551 1.67 3,736,068 1.49 45.49 0.48
2 03-Apr 120.93 125.50 120.65 124.62 123.77 2.50 103,785.36 12,183,590 2.54 5,537,055 2.21 68.53 0.71
3 02-Apr 122.00 123.95 120.25 121.58 121.99 -0.09 101,253.61 9,350,556 1.95 4,020,566 1.61 49.05 0.52
4 01-Apr 121.15 124.20 121.00 121.69 122.44 -1.30 101,345.22 6,768,024 1.41 2,503,696 1.00 30.66 0.32
5 28-Mar 126.24 126.90 122.73 123.29 124.43 -1.75 102,677.72 16,795,731 3.50 6,392,432 2.55 79.54 0.82
6 27-Mar 115.80 127.58 115.16 125.48 122.89 8.18 104,501.58 32,169,741 6.69 19,597,143 7.83 240.83 2.52
7 26-Mar 119.63 120.07 115.65 115.99 117.62 -3.04 96,598.17 11,700,585 2.43 5,919,234 2.36 69.62 0.76
8 25-Mar 122.85 123.74 118.88 119.63 121.66 -1.65 99,629.62 12,808,904 2.67 7,700,322 3.08 93.68 0.99
9 24-Mar 126.00 126.50 121.20 121.64 123.54 -1.59 101,303.58 16,070,684 3.34 9,899,019 3.95 122.29 1.28
10 21-Mar 121.50 126.99 118.55 123.61 123.16 2.04 102,944.22 75,600,670 15.73 43,988,898 17.57 541.77 5.67
11 20-Mar 122.80 123.13 118.88 121.14 120.66 -0.37 100,887.17 14,546,046 3.03 8,385,840 3.35 101.18 1.08
12 19-Mar 119.20 125.25 118.81 121.59 122.86 3.37 101,261.94 27,835,210 5.79 14,390,174 5.75 176.80 1.85
13 18-Mar 116.02 119.49 115.15 117.63 117.27 2.21 97,963.99 13,840,174 2.88 7,604,923 3.04 89.18 0.98
14 17-Mar 115.25 116.66 114.50 115.09 115.51 -0.14 95,848.64 6,279,861 1.31 3,734,696 1.49 43.14 0.48
15 13-Mar 116.37 117.23 115.00 115.25 115.88 -0.55 95,981.89 4,805,289 1.00 2,862,660 1.14 33.17 0.37
16 12-Mar 114.00 116.38 113.50 115.89 114.83 2.10 96,514.89 6,512,550 1.36 3,528,430 1.41 40.52 0.45
17 11-Mar 113.25 114.85 113.00 113.51 113.84 -1.58 94,532.79 6,485,493 1.35 3,448,813 1.38 39.26 0.44
18 10-Mar 116.38 117.76 115.00 115.33 116.12 -0.90 96,048.52 6,538,842 1.36 3,003,143 1.20 34.87 0.39
19 07-Mar 114.30 117.35 113.65 116.38 116.03 1.68 96,922.97 8,715,580 1.81 3,669,725 1.47 42.58 0.47
20 06-Mar 113.90 114.80 113.01 114.46 114.14 1.98 95,323.97 6,400,659 1.33 2,912,374 1.16 33.24 0.38
21 05-Mar 110.10 113.37 110.10 112.24 112.37 1.24 93,475.12 7,616,110 1.58 3,204,482 1.28 36.01 0.41
22 04-Mar 108.00 111.27 108.00 110.86 110.06 0.69 92,325.83 8,288,571 1.72 3,106,682 1.24 34.19 0.40
23 03-Mar 108.73 111.00 105.05 110.10 108.32 1.26 91,692.90 13,326,442 2.77 5,848,388 2.34 63.35 0.75
24 28-Feb 110.00 110.56 107.65 108.73 108.55 -2.51 90,551.94 9,174,929 1.91 4,581,389 1.83 49.73 0.59
25 27-Feb 113.98 114.35 111.02 111.53 112.15 -2.09 92,883.82 6,022,308 1.25 2,516,853 1.01 28.23 0.32
26 25-Feb 113.01 115.40 112.89 113.91 114.16 0.42 94,865.92 5,486,810 1.14 2,305,196 0.92 26.32 0.30
27 24-Feb 112.80 114.98 111.18 113.43 113.44 -0.10 94,466.17 7,865,405 1.64 3,143,089 1.26 35.66 0.40
28 21-Feb 113.86 115.95 113.00 113.54 114.46 -0.28 94,557.78 8,415,656 1.75 3,068,846 1.23 35.13 0.40
29 20-Feb 108.50 114.30 108.27 113.86 112.27 4.43 94,824.28 11,736,909 2.44 3,930,578 1.57 44.13 0.51
30 19-Feb 107.88 109.50 106.90 109.03 108.63 0.57 90,801.78 7,778,169 1.62 2,910,954 1.16 31.62 0.38
31 18-Feb 109.44 109.98 107.52 108.41 108.40 -0.94 90,285.44 5,154,623 1.07 2,209,414 0.88 23.95 0.28
32 17-Feb 109.00 110.69 106.76 109.44 109.00 -0.26 91,143.24 8,636,592 1.80 2,858,151 1.14 31.00 0.37
33 14-Feb 112.62 113.19 108.60 109.72 110.18 -2.44 91,376.43 7,295,495 1.52 3,301,629 1.32 36.38 0.43
34 13-Feb 112.90 114.30 111.80 112.46 113.16 -0.38 93,658.34 5,780,837 1.20 2,242,054 0.90 25.37 0.29
35 12-Feb 110.50 113.85 108.21 112.89 111.32 0.79 94,016.45 11,775,918 2.45 3,559,752 1.42 39.63 0.46
36 11-Feb 116.00 116.28 110.71 112.01 112.43 -4.15 93,283.57 9,721,747 2.02 4,533,541 1.81 50.97 0.58
37 10-Feb 119.92 119.92 116.03 116.86 117.08 -2.55 97,322.72 5,060,873 1.05 2,102,328 0.84 24.61 0.27
38 07-Feb 120.49 122.55 119.13 119.92 120.53 1.12 99,871.14 13,721,364 2.86 4,919,600 1.96 59.30 0.63
39 06-Feb 115.50 121.25 114.85 118.59 117.26 3.19 98,763.49 10,207,470 2.12 6,407,255 2.56 75.13 0.83
40 05-Feb 116.90 118.65 114.31 114.92 116.58 -0.75 95,707.06 9,907,972 2.06 5,562,930 2.22 64.85 0.72
41 04-Feb 115.60 116.89 115.05 115.79 115.86 0.22 96,431.61 5,048,864 1.05 2,418,754 0.97 28.02 0.31
42 03-Feb 114.51 116.44 113.50 115.54 114.85 -0.10 96,223.41 7,281,515 1.52 2,779,000 1.11 31.92 0.36
43 01-Feb 116.70 119.39 114.65 115.66 117.43 -0.64 96,323.34 12,794,797 2.66 3,792,502 1.51 44.54 0.49
44 31-Jan 115.00 116.70 114.21 116.41 115.75 1.42 96,947.96 8,490,326 1.77 3,632,496 1.45 42.05 0.47
45 30-Jan 116.00 117.39 114.30 114.78 115.65 -0.94 95,590.47 10,479,314 2.18 3,453,024 1.38 39.93 0.44
46 29-Jan 111.30 117.10 110.26 115.87 114.65 4.24 96,498.24 18,331,409 3.81 6,149,800 2.46 70.51 0.79
47 28-Jan 108.95 115.84 103.10 111.16 109.77 5.13 92,575.68 42,006,641 8.74 10,197,438 4.07 111.94 1.31
48 27-Jan 108.00 108.10 104.79 105.74 106.08 -3.12 88,061.82 11,640,645 2.42 6,305,619 2.52 66.89 0.81
49 24-Jan 110.50 111.49 108.55 109.14 109.69 -0.80 90,893.39 8,652,288 1.80 4,133,420 1.65 45.34 0.53
50 23-Jan 111.00 112.25 109.64 110.02 110.68 -0.98 91,626.27 10,655,216 2.22 5,646,402 2.26 62.49 0.73
51 22-Jan 113.01 113.51 109.62 111.10 110.83 -1.90 92,525.71 11,634,423 2.42 5,857,160 2.34 64.91 0.75
52 21-Jan 114.50 115.20 112.82 113.21 113.80 -0.90 94,282.95 6,500,213 1.35 2,894,575 1.16 32.94 0.37
53 20-Jan 114.00 116.97 112.86 114.23 114.32 0.71 95,132.42 12,809,265 2.67 5,093,876 2.03 58.23 0.66
54 17-Jan 114.25 114.76 111.93 113.42 112.90 -0.26 94,457.84 13,610,730 2.83 7,213,640 2.88 81.44 0.93
55 16-Jan 115.50 118.49 113.20 113.71 115.56 -0.32 94,699.36 14,127,582 2.94 7,051,492 2.82 81.49 0.91
56 15-Jan 116.15 116.55 113.50 114.07 114.60 -1.56 94,999.17 8,490,247 1.77 4,400,675 1.76 50.43 0.57
57 14-Jan 112.44 116.45 111.78 115.85 114.19 3.22 96,481.58 14,891,431 3.10 6,323,870 2.53 72.21 0.81
58 13-Jan 116.05 117.28 111.52 112.12 114.15 -5.70 93,375.18 16,238,333 3.38 8,648,757 3.45 98.73 1.11
59 10-Jan 120.20 120.80 117.32 118.51 118.86 -2.02 98,696.87 8,943,538 1.86 3,859,794 1.54 45.88 0.50
60 09-Jan 123.45 123.45 120.60 120.90 121.74 -2.12 100,687.29 5,654,550 1.18 2,854,263 1.14 34.75 0.37
61 08-Jan 121.95 124.56 120.88 123.46 122.93 2.17 102,819.30 16,675,682 3.47 5,423,366 2.17 66.67 0.70
62 07-Jan 123.00 123.25 120.50 120.78 121.67 -1.66 100,587.36 12,970,931 2.70 6,874,502 2.75 83.64 0.89
63 06-Jan 127.67 128.25 122.45 122.78 124.39 -2.69 102,252.99 14,603,306 3.04 7,018,204 2.80 87.30 0.90
64 03-Jan 126.59 128.20 126.00 126.08 126.65 -0.24 105,001.27 10,182,517 2.12 5,964,445 2.38 75.54 0.77
65 02-Jan 127.50 127.88 125.94 126.38 126.61 -0.55 105,251.12 9,894,411 2.06 6,294,570 2.51 79.70 0.81
66 01-Jan 127.50 129.08 126.97 127.08 127.73 -0.27 105,834.09 5,238,958 1.09 2,520,858 1.01 32.20 0.32
67 31-Dec 128.00 128.15 126.52 127.42 127.26 -0.22 106,117.25 5,229,565 1.09 2,398,996 0.96 30.53 0.31

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