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 / 1.12 / 0.72 / 9.4
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 129.08 / 103.1 Month: 127.58 / 105.05 Week: 124.77 / 120.55 Day: 125.5 / 123.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 124.00 125.50 123.20 124.11 124.19 -0.10 103,360.63 5,646,227 1.00 2,193,434 1.00 27.24 0.28
2 21-May 123.34 125.01 122.14 124.24 123.71 0.28 103,468.89 9,503,829 1.68 3,783,515 1.72 46.81 0.48
3 20-May 126.85 126.99 123.20 123.89 124.60 -1.85 103,177.41 6,539,164 1.16 3,264,241 1.49 40.67 0.42
4 19-May 124.00 128.70 123.76 126.23 126.40 1.88 105,126.20 14,362,198 2.54 5,739,977 2.62 72.55 0.74
5 16-May 123.41 124.77 122.71 123.90 123.59 0.74 103,185.74 9,321,846 1.65 4,283,835 1.95 52.94 0.55
6 15-May 123.00 124.15 122.65 122.99 123.27 0.15 102,427.88 6,291,111 1.11 2,831,804 1.29 34.91 0.36
7 14-May 121.99 123.40 121.41 122.80 122.70 1.15 102,269.64 6,669,100 1.18 2,852,528 1.30 35.00 0.37
8 13-May 121.95 122.65 120.90 121.40 121.51 0.46 101,103.70 15,980,265 2.83 11,007,784 5.02 133.76 1.42
9 12-May 122.00 122.13 120.55 120.84 120.95 3.11 100,637.32 8,806,737 1.56 5,320,528 2.43 64.35 0.69
10 09-May 115.10 117.70 114.91 117.19 116.23 -1.10 97,597.55 9,892,137 1.75 3,819,361 1.74 44.39 0.49
11 08-May 119.60 122.60 117.01 118.49 120.84 -0.72 98,680.21 10,076,183 1.78 3,823,391 1.74 46.20 0.49
12 07-May 115.00 119.98 115.00 119.35 118.10 0.90 99,396.43 10,925,273 1.93 3,668,243 1.67 43.32 0.47
13 06-May 122.40 123.47 117.61 118.28 120.00 -3.51 98,505.32 8,067,775 1.43 4,125,144 1.88 49.00 0.53
14 05-May 122.09 123.19 121.26 122.58 122.31 0.46 102,086.42 6,922,724 1.23 2,871,353 1.31 35.12 0.37
15 02-May 122.00 124.10 121.42 122.02 122.86 0.02 101,620.05 6,491,992 1.15 2,830,209 1.29 34.77 0.36
16 30-Apr 123.74 124.30 121.51 122.00 122.94 -1.21 101,603.00 7,787,174 1.38 3,043,151 1.39 37.41 0.39
17 29-Apr 125.50 127.50 122.92 123.50 125.08 -1.28 102,852.61 9,208,725 1.63 3,701,582 1.69 46.30 0.48
18 28-Apr 124.01 126.29 122.25 125.10 124.74 0.05 104,185.12 11,208,958 1.99 3,270,359 1.49 40.79 0.42
19 25-Apr 132.45 132.45 123.20 125.04 125.97 -5.49 104,135.15 30,209,140 5.35 11,526,922 5.26 145.20 1.49
20 24-Apr 135.00 136.96 131.51 132.30 134.26 0.32 110,181.38 47,219,017 8.36 15,059,468 6.87 202.19 1.94
21 23-Apr 131.95 132.50 128.42 131.88 131.03 0.55 109,831.60 14,314,431 2.54 5,537,050 2.52 72.55 0.71
22 22-Apr 131.35 133.95 130.95 131.16 132.03 0.34 109,231.97 15,295,254 2.71 7,259,817 3.31 95.85 0.94
23 21-Apr 129.45 131.90 128.31 130.72 130.37 1.58 108,865.53 13,733,721 2.43 6,368,521 2.90 83.03 0.82
24 17-Apr 129.80 130.74 128.00 128.69 129.20 -0.86 107,174.92 12,512,050 2.22 5,412,908 2.47 69.93 0.70
25 16-Apr 124.75 131.40 123.84 129.80 128.86 4.48 108,099.34 31,248,467 5.53 11,029,110 5.03 142.12 1.42
26 15-Apr 121.00 125.80 120.70 124.23 124.11 4.06 103,460.57 14,915,197 2.64 7,149,226 3.26 88.73 0.92
27 11-Apr 120.69 121.01 118.35 119.38 119.24 0.96 99,421.42 9,650,608 1.71 4,954,257 2.26 59.07 0.64
28 09-Apr 117.92 119.99 116.61 118.25 118.15 0.19 98,480.33 7,629,208 1.35 2,735,541 1.25 32.32 0.35
29 08-Apr 121.48 122.00 117.60 118.02 119.00 -0.05 98,288.79 10,697,770 1.89 4,967,449 2.26 59.00 0.64
30 07-Apr 112.55 118.90 111.00 118.08 116.48 -2.86 98,338.76 14,810,796 2.62 5,864,155 2.67 68.31 0.76
31 04-Apr 124.00 124.49 120.50 121.56 121.75 -2.46 101,236.95 8,020,551 1.42 3,736,068 1.70 45.49 0.48
32 03-Apr 120.93 125.50 120.65 124.62 123.77 2.50 103,785.36 12,183,590 2.16 5,537,055 2.52 68.53 0.71
33 02-Apr 122.00 123.95 120.25 121.58 121.99 -0.09 101,253.61 9,350,556 1.66 4,020,566 1.83 49.05 0.52
34 01-Apr 121.15 124.20 121.00 121.69 122.44 -1.30 101,345.22 6,768,024 1.20 2,503,696 1.14 30.66 0.32
35 28-Mar 126.24 126.90 122.73 123.29 124.43 -1.75 102,677.72 16,795,731 2.97 6,392,432 2.91 79.54 0.82
36 27-Mar 115.80 127.58 115.16 125.48 122.89 8.18 104,501.58 32,169,741 5.70 19,597,143 8.93 240.83 2.52
37 26-Mar 119.63 120.07 115.65 115.99 117.62 -3.04 96,598.17 11,700,585 2.07 5,919,234 2.70 69.62 0.76
38 25-Mar 122.85 123.74 118.88 119.63 121.66 -1.65 99,629.62 12,808,904 2.27 7,700,322 3.51 93.68 0.99
39 24-Mar 126.00 126.50 121.20 121.64 123.54 -1.59 101,303.58 16,070,684 2.85 9,899,019 4.51 122.29 1.28
40 21-Mar 121.50 126.99 118.55 123.61 123.16 2.04 102,944.22 75,600,670 13.39 43,988,898 20.05 541.77 5.67
41 20-Mar 122.80 123.13 118.88 121.14 120.66 -0.37 100,887.17 14,546,046 2.58 8,385,840 3.82 101.18 1.08
42 19-Mar 119.20 125.25 118.81 121.59 122.86 3.37 101,261.94 27,835,210 4.93 14,390,174 6.56 176.80 1.85
43 18-Mar 116.02 119.49 115.15 117.63 117.27 2.21 97,963.99 13,840,174 2.45 7,604,923 3.47 89.18 0.98
44 17-Mar 115.25 116.66 114.50 115.09 115.51 -0.14 95,848.64 6,279,861 1.11 3,734,696 1.70 43.14 0.48
45 13-Mar 116.37 117.23 115.00 115.25 115.88 -0.55 95,981.89 4,805,289 0.85 2,862,660 1.31 33.17 0.37
46 12-Mar 114.00 116.38 113.50 115.89 114.83 2.10 96,514.89 6,512,550 1.15 3,528,430 1.61 40.52 0.45
47 11-Mar 113.25 114.85 113.00 113.51 113.84 -1.58 94,532.79 6,485,493 1.15 3,448,813 1.57 39.26 0.44
48 10-Mar 116.38 117.76 115.00 115.33 116.12 -0.90 96,048.52 6,538,842 1.16 3,003,143 1.37 34.87 0.39
49 07-Mar 114.30 117.35 113.65 116.38 116.03 1.68 96,922.97 8,715,580 1.54 3,669,725 1.67 42.58 0.47
50 06-Mar 113.90 114.80 113.01 114.46 114.14 1.98 95,323.97 6,400,659 1.13 2,912,374 1.33 33.24 0.38
51 05-Mar 110.10 113.37 110.10 112.24 112.37 1.24 93,475.12 7,616,110 1.35 3,204,482 1.46 36.01 0.41
52 04-Mar 108.00 111.27 108.00 110.86 110.06 0.69 92,325.83 8,288,571 1.47 3,106,682 1.42 34.19 0.40
53 03-Mar 108.73 111.00 105.05 110.10 108.32 1.26 91,692.90 13,326,442 2.36 5,848,388 2.67 63.35 0.75
54 28-Feb 110.00 110.56 107.65 108.73 108.55 -2.51 90,551.94 9,174,929 1.62 4,581,389 2.09 49.73 0.59
55 27-Feb 113.98 114.35 111.02 111.53 112.15 -2.09 92,883.82 6,022,308 1.07 2,516,853 1.15 28.23 0.32
56 25-Feb 113.01 115.40 112.89 113.91 114.16 0.42 94,865.92 5,486,810 0.97 2,305,196 1.05 26.32 0.30
57 24-Feb 112.80 114.98 111.18 113.43 113.44 -0.10 94,466.17 7,865,405 1.39 3,143,089 1.43 35.66 0.40
58 21-Feb 113.86 115.95 113.00 113.54 114.46 -0.28 94,557.78 8,415,656 1.49 3,068,846 1.40 35.13 0.40
59 20-Feb 108.50 114.30 108.27 113.86 112.27 4.43 94,824.28 11,736,909 2.08 3,930,578 1.79 44.13 0.51
60 19-Feb 107.88 109.50 106.90 109.03 108.63 0.57 90,801.78 7,778,169 1.38 2,910,954 1.33 31.62 0.38
61 18-Feb 109.44 109.98 107.52 108.41 108.40 -0.94 90,285.44 5,154,623 0.91 2,209,414 1.01 23.95 0.28
62 17-Feb 109.00 110.69 106.76 109.44 109.00 -0.26 91,143.24 8,636,592 1.53 2,858,151 1.30 31.00 0.37
63 14-Feb 112.62 113.19 108.60 109.72 110.18 -2.44 91,376.43 7,295,495 1.29 3,301,629 1.51 36.38 0.43
64 13-Feb 112.90 114.30 111.80 112.46 113.16 -0.38 93,658.34 5,780,837 1.02 2,242,054 1.02 25.37 0.29
65 12-Feb 110.50 113.85 108.21 112.89 111.32 0.79 94,016.45 11,775,918 2.09 3,559,752 1.62 39.63 0.46
66 11-Feb 116.00 116.28 110.71 112.01 112.43 -4.15 93,283.57 9,721,747 1.72 4,533,541 2.07 50.97 0.58
67 10-Feb 119.92 119.92 116.03 116.86 117.08 -2.55 97,322.72 5,060,873 0.90 2,102,328 0.96 24.61 0.27

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