| Macro-sector: Financial Services | Band: 10 | High52 Price: 516.8 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: 463.8; Drift%: -6.74 |
| Industry: Finance | Face Value: 10 | Low52 Price: 315.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 431,384,459 | Low52 Date: 04-Jun-2024 | SHP: 75.61 / 5.32 / 8.58 / 10.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.58 | ||||
| High/Low Price | Quarter: 447.95 / 346.05 | Month: 447.95 / 367.1 | Week: 465.55 / 438.9 | Day: 446.1 / 431.1 | Float67: 0.91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 442.90 | 446.10 | 431.10 | 434.50 | 438.03 | -1.42 | 18,743.65 | 288,152 | 1.46 | 182,784 | 2.25 | 8.01 | 0.40 |
| 2 | 21-May | 438.75 | 444.40 | 438.65 | 440.75 | 441.22 | 0.48 | 19,013.27 | 261,520 | 1.33 | 138,524 | 1.70 | 6.11 | 0.31 |
| 3 | 20-May | 451.95 | 453.10 | 437.00 | 438.65 | 442.18 | -2.21 | 18,922.68 | 221,494 | 1.12 | 112,052 | 1.38 | 4.95 | 0.25 |
| 4 | 19-May | 457.40 | 458.95 | 445.55 | 448.55 | 451.07 | -1.93 | 19,349.75 | 400,533 | 2.03 | 260,075 | 3.20 | 11.73 | 0.56 |
| 5 | 16-May | 444.50 | 459.00 | 443.00 | 457.40 | 453.71 | 2.32 | 19,731.53 | 742,752 | 3.76 | 445,210 | 5.47 | 20.20 | 0.97 |
| 6 | 15-May | 450.50 | 453.95 | 444.80 | 447.05 | 449.68 | -0.77 | 19,285.04 | 417,535 | 2.12 | 219,854 | 2.70 | 9.89 | 0.48 |
| 7 | 14-May | 463.60 | 465.55 | 449.05 | 450.50 | 452.08 | -2.18 | 19,433.87 | 672,292 | 3.41 | 420,924 | 5.17 | 19.03 | 0.91 |
| 8 | 13-May | 450.25 | 462.80 | 444.10 | 460.55 | 455.27 | 4.28 | 19,867.41 | 713,763 | 3.62 | 383,691 | 4.72 | 17.47 | 0.83 |
| 9 | 12-May | 465.05 | 465.05 | 438.90 | 441.65 | 444.79 | 0.16 | 19,052.09 | 835,361 | 4.23 | 488,186 | 6.00 | 21.71 | 1.06 |
| 10 | 09-May | 435.00 | 445.55 | 434.85 | 440.95 | 440.52 | -2.82 | 19,021.90 | 379,299 | 1.92 | 202,986 | 2.49 | 8.94 | 0.44 |
| 11 | 08-May | 462.00 | 462.55 | 446.85 | 453.75 | 453.84 | -0.18 | 19,574.07 | 576,293 | 2.92 | 371,972 | 4.57 | 16.88 | 0.81 |
| 12 | 07-May | 444.95 | 459.15 | 444.55 | 454.55 | 453.91 | -2.17 | 19,608.58 | 460,979 | 2.34 | 223,750 | 2.75 | 10.16 | 0.49 |
| 13 | 06-May | 478.70 | 479.00 | 455.80 | 464.65 | 464.00 | -2.15 | 20,044.28 | 369,872 | 1.87 | 181,472 | 2.23 | 8.00 | 0.39 |
| 14 | 05-May | 471.95 | 479.45 | 468.55 | 474.85 | 474.68 | 0.86 | 20,484.29 | 197,312 | 1.00 | 81,367 | 1.00 | 3.86 | 0.18 |
| 15 | 02-May | 463.80 | 475.20 | 463.80 | 470.80 | 469.47 | 0.80 | 20,309.58 | 312,875 | 1.59 | 142,539 | 1.75 | 6.69 | 0.31 |
| 16 | 30-Apr | 469.00 | 476.85 | 464.35 | 467.05 | 470.19 | -1.99 | 20,147.81 | 503,449 | 2.55 | 241,047 | 2.96 | 11.33 | 0.52 |
| 17 | 29-Apr | 474.70 | 482.00 | 471.25 | 476.55 | 475.98 | 1.34 | 20,557.63 | 357,668 | 1.81 | 162,857 | 2.00 | 7.75 | 0.35 |
| 18 | 28-Apr | 458.00 | 473.60 | 455.05 | 470.25 | 466.86 | 2.96 | 20,285.85 | 428,656 | 2.17 | 141,294 | 1.74 | 6.60 | 0.31 |
| 19 | 25-Apr | 468.35 | 474.95 | 448.00 | 456.75 | 460.09 | -2.48 | 19,703.49 | 510,290 | 2.59 | 208,395 | 2.56 | 9.59 | 0.45 |
| 20 | 24-Apr | 480.00 | 481.50 | 466.00 | 468.35 | 473.59 | -2.26 | 20,203.89 | 548,487 | 2.78 | 330,738 | 4.06 | 15.66 | 0.72 |
| 21 | 23-Apr | 475.95 | 487.40 | 463.20 | 479.20 | 475.15 | 1.51 | 20,671.94 | 924,907 | 4.69 | 476,914 | 5.86 | 22.66 | 1.03 |
| 22 | 22-Apr | 479.75 | 483.95 | 470.50 | 472.05 | 476.72 | -1.61 | 20,363.50 | 436,743 | 2.21 | 189,164 | 2.32 | 9.02 | 0.41 |
| 23 | 21-Apr | 486.00 | 487.85 | 471.00 | 479.75 | 476.42 | -1.15 | 20,695.67 | 935,707 | 4.74 | 370,494 | 4.55 | 17.65 | 0.80 |
| 24 | 17-Apr | 485.10 | 491.30 | 480.90 | 485.35 | 485.87 | 0.05 | 20,937.24 | 645,436 | 3.27 | 361,518 | 4.44 | 17.57 | 0.78 |
| 25 | 16-Apr | 470.00 | 489.00 | 465.70 | 485.10 | 479.24 | 3.72 | 20,926.46 | 707,156 | 3.58 | 357,575 | 4.39 | 17.14 | 0.78 |
| 26 | 15-Apr | 471.95 | 472.40 | 463.60 | 467.70 | 467.92 | 0.93 | 20,175.85 | 481,923 | 2.44 | 218,423 | 2.68 | 10.22 | 0.47 |
| 27 | 11-Apr | 465.95 | 468.35 | 454.05 | 463.40 | 460.34 | 0.87 | 19,990.36 | 541,790 | 2.75 | 252,829 | 3.11 | 11.64 | 0.55 |
| 28 | 09-Apr | 455.75 | 462.80 | 450.65 | 459.40 | 457.89 | 1.14 | 19,817.80 | 993,387 | 5.03 | 453,838 | 5.58 | 20.78 | 0.98 |
| 29 | 08-Apr | 445.00 | 457.00 | 433.65 | 454.20 | 447.80 | 5.58 | 19,593.48 | 1,396,632 | 7.08 | 713,765 | 8.77 | 31.96 | 1.55 |
| 30 | 07-Apr | 415.00 | 436.25 | 405.00 | 430.20 | 426.82 | -4.37 | 18,558.16 | 1,166,773 | 5.91 | 696,454 | 8.56 | 29.73 | 1.51 |
| 31 | 04-Apr | 457.60 | 467.90 | 433.85 | 449.85 | 454.51 | -1.92 | 19,405.83 | 2,091,355 | 10.60 | 820,898 | 10.09 | 37.31 | 1.78 |
| 32 | 03-Apr | 432.00 | 461.00 | 432.00 | 458.65 | 454.69 | 3.31 | 19,785.45 | 1,517,316 | 7.69 | 784,415 | 9.64 | 35.67 | 1.70 |
| 33 | 02-Apr | 430.00 | 446.00 | 421.75 | 443.95 | 438.34 | 4.88 | 19,151.31 | 1,133,405 | 5.74 | 433,362 | 5.33 | 19.00 | 0.94 |
| 34 | 01-Apr | 424.95 | 425.70 | 419.00 | 423.30 | 422.93 | -0.36 | 18,260.50 | 216,205 | 1.10 | 120,457 | 1.48 | 5.09 | 0.26 |
| 35 | 28-Mar | 425.00 | 429.50 | 419.10 | 424.85 | 423.46 | 0.32 | 18,327.37 | 1,071,741 | 5.43 | 732,536 | 9.00 | 31.02 | 1.59 |
| 36 | 27-Mar | 412.35 | 428.00 | 403.25 | 423.50 | 417.45 | 5.02 | 18,269.13 | 2,571,261 | 13.03 | 958,350 | 11.78 | 40.01 | 2.08 |
| 37 | 26-Mar | 406.90 | 409.30 | 399.35 | 403.25 | 402.81 | -0.76 | 17,395.58 | 409,873 | 2.08 | 188,306 | 2.31 | 7.59 | 0.41 |
| 38 | 25-Mar | 415.00 | 415.00 | 401.00 | 406.35 | 406.47 | -1.65 | 17,529.31 | 921,721 | 4.67 | 575,185 | 7.07 | 23.38 | 1.25 |
| 39 | 24-Mar | 415.00 | 419.30 | 409.00 | 413.15 | 413.30 | -1.03 | 17,822.65 | 995,545 | 5.05 | 612,503 | 7.53 | 25.31 | 1.33 |
| 40 | 21-Mar | 427.90 | 441.75 | 408.65 | 417.45 | 419.58 | -2.90 | 18,008.14 | 6,158,771 | 31.21 | 5,078,713 | 62.42 | 213.09 | 11.03 |
| 41 | 20-Mar | 444.00 | 447.95 | 421.00 | 429.90 | 426.49 | -3.00 | 18,545.22 | 940,460 | 4.77 | 379,869 | 4.67 | 16.20 | 0.83 |
| 42 | 19-Mar | 429.30 | 444.75 | 428.10 | 443.20 | 440.82 | 3.56 | 19,118.96 | 596,383 | 3.02 | 306,710 | 3.77 | 13.52 | 0.67 |
| 43 | 18-Mar | 417.40 | 430.55 | 416.00 | 427.95 | 425.02 | 2.71 | 18,461.10 | 464,816 | 2.36 | 248,732 | 3.06 | 10.57 | 0.54 |
| 44 | 17-Mar | 417.65 | 426.00 | 414.25 | 416.65 | 420.69 | 0.48 | 17,973.63 | 357,160 | 1.81 | 162,996 | 2.00 | 6.86 | 0.35 |
| 45 | 13-Mar | 425.00 | 427.70 | 412.00 | 414.65 | 419.37 | -2.50 | 17,887.36 | 247,095 | 1.25 | 137,387 | 1.69 | 5.76 | 0.30 |
| 46 | 12-Mar | 430.80 | 436.85 | 421.05 | 425.30 | 427.69 | -1.51 | 18,346.78 | 259,186 | 1.31 | 113,270 | 1.39 | 4.84 | 0.25 |
| 47 | 11-Mar | 414.05 | 445.00 | 414.00 | 431.80 | 434.22 | 1.15 | 18,627.18 | 1,282,636 | 6.50 | 424,065 | 5.21 | 18.41 | 0.92 |
| 48 | 10-Mar | 427.90 | 437.00 | 416.05 | 426.90 | 422.62 | 0.05 | 18,415.80 | 416,749 | 2.11 | 167,772 | 2.06 | 7.09 | 0.36 |
| 49 | 07-Mar | 400.00 | 433.10 | 398.05 | 426.70 | 417.79 | 6.45 | 18,407.17 | 1,158,243 | 5.87 | 552,190 | 6.79 | 23.07 | 1.20 |
| 50 | 06-Mar | 393.70 | 404.95 | 388.70 | 400.85 | 396.93 | 3.18 | 17,292.05 | 497,380 | 2.52 | 275,084 | 3.38 | 10.92 | 0.60 |
| 51 | 05-Mar | 381.70 | 390.00 | 379.95 | 388.50 | 385.06 | 2.09 | 16,759.29 | 326,977 | 1.66 | 181,447 | 2.23 | 6.99 | 0.39 |
| 52 | 04-Mar | 369.95 | 382.95 | 367.10 | 380.55 | 378.87 | 0.82 | 16,416.34 | 923,372 | 4.68 | 681,975 | 8.38 | 25.84 | 1.48 |
| 53 | 03-Mar | 379.95 | 387.00 | 369.20 | 377.45 | 378.77 | -0.85 | 16,282.61 | 690,217 | 3.50 | 465,990 | 5.73 | 17.65 | 1.01 |
| 54 | 28-Feb | 382.70 | 387.00 | 372.55 | 380.70 | 380.71 | -0.64 | 16,422.81 | 1,463,490 | 7.42 | 871,095 | 10.71 | 33.16 | 1.89 |
| 55 | 27-Feb | 379.10 | 388.75 | 378.00 | 383.15 | 383.77 | 1.07 | 16,528.50 | 987,652 | 5.01 | 674,950 | 8.30 | 25.90 | 1.47 |
| 56 | 25-Feb | 361.60 | 385.30 | 361.60 | 379.10 | 375.00 | 3.51 | 16,353.78 | 810,223 | 4.11 | 382,793 | 4.70 | 14.00 | 0.83 |
| 57 | 24-Feb | 378.75 | 379.75 | 364.10 | 366.25 | 372.32 | -3.55 | 15,799.46 | 261,078 | 1.32 | 139,959 | 1.72 | 5.21 | 0.30 |
| 58 | 21-Feb | 378.00 | 389.80 | 377.00 | 379.75 | 381.39 | -0.33 | 16,381.82 | 232,952 | 1.18 | 115,885 | 1.42 | 4.42 | 0.25 |
| 59 | 20-Feb | 385.15 | 390.95 | 375.00 | 381.00 | 380.19 | -1.08 | 16,435.00 | 487,920 | 2.47 | 244,484 | 3.00 | 9.30 | 0.53 |
| 60 | 19-Feb | 385.60 | 394.20 | 382.25 | 385.15 | 386.78 | -1.60 | 16,614.77 | 283,477 | 1.44 | 132,522 | 1.63 | 5.13 | 0.29 |
| 61 | 18-Feb | 392.65 | 394.95 | 380.85 | 391.40 | 388.82 | -0.32 | 16,884.39 | 229,263 | 1.16 | 120,535 | 1.48 | 4.69 | 0.26 |
| 62 | 17-Feb | 384.00 | 396.00 | 377.25 | 392.65 | 392.16 | 2.12 | 16,938.31 | 551,303 | 2.79 | 274,277 | 3.37 | 10.76 | 0.60 |
| 63 | 14-Feb | 393.75 | 394.00 | 373.80 | 384.50 | 381.64 | -2.11 | 16,586.73 | 493,262 | 2.50 | 271,993 | 3.34 | 10.38 | 0.59 |
| 64 | 13-Feb | 388.30 | 395.75 | 383.80 | 392.80 | 392.35 | 0.83 | 16,944.78 | 407,013 | 2.06 | 285,929 | 3.51 | 11.22 | 0.62 |
| 65 | 12-Feb | 384.95 | 391.30 | 367.75 | 389.55 | 383.48 | 1.21 | 16,804.58 | 657,938 | 3.33 | 378,714 | 4.65 | 14.52 | 0.82 |
| 66 | 11-Feb | 385.00 | 388.80 | 376.25 | 384.90 | 381.77 | 0.16 | 16,603.99 | 575,705 | 2.92 | 356,592 | 4.38 | 13.61 | 0.77 |
| 67 | 10-Feb | 399.55 | 403.95 | 383.05 | 384.30 | 389.43 | -4.20 | 16,578.10 | 446,934 | 2.27 | 289,238 | 3.55 | 11.26 | 0.63 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP