Bajaj Housing Finance Limited (INE377Y01014)
NSE: BAJAJHFL | Series: EQ | Date of Listing: 16 Sep, 2024
-
LTP
124.50
2.92 (2.4 %) -
Open
120.93
122.00 -
High
125.50
123.95 -
Low
120.65
120.25 -
Close
124.62
121.58 -
52W High
188.50
18 Sep, 2024 -
52W Low
103.10
28 Jan, 2025
Upper Circuit: 145.90
Lower Circuit: 97.26
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 120.93 | 125.50 | 120.65 | 124.50 | 124.62 | 3.04 | 2.5 | 188.50 | 103.10 | 12,183,590 | 150.79 Crore | 54,174 |
| 02 Apr, 2025 | 122.00 | 123.95 | 120.25 | 121.85 | 121.58 | -0.11 | -0.09 | 188.50 | 103.10 | 9,350,556 | 114.07 Crore | 52,669 |
| 01 Apr, 2025 | 121.15 | 124.20 | 121.00 | 121.84 | 121.69 | -1.60 | -1.3 | 188.50 | 103.10 | 6,768,024 | 82.87 Crore | 39,010 |
| 28 Mar, 2025 | 126.24 | 126.90 | 122.73 | 122.90 | 123.29 | -2.19 | -1.75 | 188.50 | 103.10 | 16,795,731 | 208.99 Crore | 88,176 |
| 27 Mar, 2025 | 115.80 | 127.58 | 115.16 | 126.16 | 125.48 | 9.49 | 8.18 | 188.50 | 103.10 | 32,169,741 | 395.34 Crore | 144,590 |
| 26 Mar, 2025 | 119.63 | 120.07 | 115.65 | 116.00 | 115.99 | -3.64 | -3.04 | 188.50 | 103.10 | 11,700,585 | 137.62 Crore | 64,554 |
| 25 Mar, 2025 | 122.85 | 123.74 | 118.88 | 118.95 | 119.63 | -2.01 | -1.65 | 188.50 | 103.10 | 12,808,904 | 155.83 Crore | 53,574 |
| 24 Mar, 2025 | 126.00 | 126.50 | 121.20 | 121.74 | 121.64 | -1.97 | -1.59 | 188.50 | 103.10 | 16,070,684 | 198.54 Crore | 75,229 |
| 21 Mar, 2025 | 121.50 | 126.99 | 118.55 | 126.00 | 123.61 | 2.47 | 2.04 | 188.50 | 103.10 | 75,600,670 | 931.13 Crore | 153,709 |
| 20 Mar, 2025 | 122.80 | 123.13 | 118.88 | 121.50 | 121.14 | -0.45 | -0.37 | 188.50 | 103.10 | 14,546,046 | 175.51 Crore | 58,610 |
| 19 Mar, 2025 | 119.20 | 125.25 | 118.81 | 121.79 | 121.59 | 3.96 | 3.37 | 188.50 | 103.10 | 27,835,210 | 341.98 Crore | 120,843 |
| 18 Mar, 2025 | 116.02 | 119.49 | 115.15 | 117.76 | 117.63 | 2.54 | 2.21 | 188.50 | 103.10 | 13,840,174 | 162.31 Crore | 77,167 |
| 17 Mar, 2025 | 115.25 | 116.66 | 114.50 | 114.95 | 115.09 | -0.16 | -0.14 | 188.50 | 103.10 | 6,279,861 | 72.54 Crore | 63,178 |
| 13 Mar, 2025 | 116.37 | 117.23 | 115.00 | 115.10 | 115.25 | -0.64 | -0.55 | 188.50 | 103.10 | 4,805,289 | 55.69 Crore | 39,353 |
| 12 Mar, 2025 | 114.00 | 116.38 | 113.50 | 115.89 | 115.89 | 2.38 | 2.1 | 188.50 | 103.10 | 6,512,550 | 74.78 Crore | 40,725 |
| 11 Mar, 2025 | 113.25 | 114.85 | 113.00 | 113.30 | 113.51 | -1.82 | -1.58 | 188.50 | 103.10 | 6,485,493 | 73.83 Crore | 36,783 |
| 10 Mar, 2025 | 116.38 | 117.76 | 115.00 | 115.01 | 115.33 | -1.05 | -0.9 | 188.50 | 103.10 | 6,538,842 | 75.93 Crore | 45,670 |
| 07 Mar, 2025 | 114.30 | 117.35 | 113.65 | 116.50 | 116.38 | 1.92 | 1.68 | 188.50 | 103.10 | 8,715,580 | 101.12 Crore | 54,644 |
| 06 Mar, 2025 | 113.90 | 114.80 | 113.01 | 114.15 | 114.46 | 2.22 | 1.98 | 188.50 | 103.10 | 6,400,659 | 73.06 Crore | 38,063 |
| 05 Mar, 2025 | 110.10 | 113.37 | 110.10 | 112.40 | 112.24 | 1.38 | 1.24 | 188.50 | 103.10 | 7,616,110 | 85.58 Crore | 44,030 |
| 04 Mar, 2025 | 108.00 | 111.27 | 108.00 | 110.65 | 110.86 | 0.76 | 0.69 | 188.50 | 103.10 | 8,288,571 | 91.22 Crore | 48,922 |