Bajaj Housing Finance Limited (INE377Y01014)
NSE: BAJAJHFL | Series: EQ | Date of Listing: 16 Sep, 2024
-
LTP
125.91
-1.53 (-1.2 %) -
Open
128.00
125.57 -
High
128.90
129.40 -
Low
125.80
125.13 -
Close
126.29
127.44 -
52W High
188.50
18 Sep, 2024 -
52W Low
125.13
19 Dec, 2024
Upper Circuit: 152.93
Lower Circuit: 101.95
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 128.00 | 128.90 | 125.80 | 125.91 | 126.29 | -1.15 | -0.9 | 188.50 | 125.13 | 9,387,913 | 119.29 Crore | 90,191 |
| 19 Dec, 2024 | 125.57 | 129.40 | 125.13 | 127.69 | 127.44 | 0.32 | 0.25 | 188.50 | 125.13 | 14,579,226 | 185.96 Crore | 133,173 |
| 18 Dec, 2024 | 129.00 | 129.71 | 127.00 | 127.24 | 127.12 | -1.70 | -1.32 | 188.50 | 125.34 | 14,079,231 | 179.89 Crore | 110,987 |
| 17 Dec, 2024 | 131.00 | 131.55 | 128.51 | 129.41 | 128.82 | -1.68 | -1.29 | 188.50 | 125.34 | 16,545,229 | 214.57 Crore | 131,009 |
| 16 Dec, 2024 | 133.00 | 133.10 | 129.85 | 130.49 | 130.50 | -1.96 | -1.48 | 188.50 | 125.34 | 18,484,378 | 242.15 Crore | 193,382 |
| 13 Dec, 2024 | 133.45 | 133.54 | 130.90 | 132.50 | 132.46 | -0.29 | -0.22 | 188.50 | 125.34 | 25,450,132 | 337.24 Crore | 147,948 |
| 12 Dec, 2024 | 139.45 | 139.60 | 132.11 | 132.93 | 132.75 | -8.65 | -6.12 | 188.50 | 125.34 | 56,981,587 | 763.70 Crore | 369,368 |
| 11 Dec, 2024 | 140.15 | 142.86 | 139.85 | 141.20 | 141.40 | 1.28 | 0.91 | 188.50 | 125.34 | 10,677,797 | 150.88 Crore | 63,732 |
| 10 Dec, 2024 | 143.93 | 143.93 | 139.65 | 140.38 | 140.12 | -2.53 | -1.77 | 188.50 | 125.34 | 9,309,126 | 131.23 Crore | 58,828 |
| 09 Dec, 2024 | 143.99 | 145.66 | 142.01 | 142.45 | 142.65 | -1.41 | -0.98 | 188.50 | 125.34 | 14,912,458 | 214.39 Crore | 80,390 |
| 06 Dec, 2024 | 147.40 | 147.70 | 143.53 | 144.05 | 144.06 | -2.63 | -1.79 | 188.50 | 125.34 | 19,095,449 | 276.92 Crore | 101,795 |
| 05 Dec, 2024 | 139.00 | 147.70 | 138.74 | 146.75 | 146.69 | 8.30 | 6 | 188.50 | 125.34 | 55,584,743 | 804.93 Crore | 237,159 |
| 04 Dec, 2024 | 137.37 | 141.20 | 136.88 | 138.50 | 138.39 | 1.85 | 1.35 | 188.50 | 125.34 | 14,357,066 | 199.33 Crore | 79,825 |
| 03 Dec, 2024 | 135.00 | 139.40 | 134.97 | 136.60 | 136.54 | 1.83 | 1.36 | 188.50 | 125.34 | 12,733,607 | 174.83 Crore | 77,077 |
| 02 Dec, 2024 | 135.00 | 136.18 | 133.71 | 134.57 | 134.71 | -1.16 | -0.85 | 188.50 | 125.34 | 7,333,989 | 98.97 Crore | 51,953 |
| 29 Nov, 2024 | 137.54 | 137.95 | 134.51 | 135.98 | 135.87 | -0.93 | -0.68 | 188.50 | 125.34 | 7,816,261 | 106.30 Crore | 51,799 |
| 28 Nov, 2024 | 133.00 | 140.70 | 132.15 | 136.81 | 136.80 | 4.68 | 3.54 | 188.50 | 125.34 | 27,675,675 | 379.69 Crore | 135,232 |
| 27 Nov, 2024 | 129.29 | 132.90 | 128.31 | 132.60 | 132.12 | 3.23 | 2.51 | 188.50 | 125.34 | 13,450,391 | 175.71 Crore | 113,140 |
| 26 Nov, 2024 | 129.34 | 130.14 | 128.20 | 128.99 | 128.89 | -0.45 | -0.35 | 188.50 | 125.34 | 6,732,010 | 86.91 Crore | 58,777 |
| 25 Nov, 2024 | 130.00 | 133.00 | 128.90 | 129.18 | 129.34 | 2.39 | 1.88 | 188.50 | 125.34 | 10,271,749 | 133.95 Crore | 69,212 |