| Macro-sector: Financial Services | Band: 10 | High52 Price: 547.8 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 461.06 | Low52 Price: 405.0 | Barrier: 456.55; Drift%: -0.05 |
| Basic Industry: Housing Finance Company | Total Equity: 434,836,463 | Low52 Date: 07-Apr-2025 | SHP: 75.19 / 6.19 / 8.45 / 10.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 447.95 / 346.05 | Month: 500.0 / 472.75 | Week: 484.95 / 434.2 | Day: 463.9 / 442.0 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 444.00 | 463.90 | 442.00 | 456.30 | 455.25 | 0.56 | 19,841.59 | 299,763 | 3.56 | 162,607 | 3.70 | 7.40 | 37 |
| 2 | 06-Apr | 443.00 | 458.90 | 435.00 | 453.75 | 447.48 | 3.34 | 19,730.70 | 206,262 | 2.45 | 97,392 | 2.21 | 4.36 | 22 |
| 3 | 02-Apr | 448.00 | 448.00 | 433.25 | 439.10 | 437.78 | -2.67 | 19,093.67 | 158,838 | 1.88 | 73,616 | 1.67 | 3.22 | 17 |
| 4 | 01-Apr | 449.05 | 456.55 | 445.85 | 451.15 | 451.14 | 0.51 | 19,617.65 | 340,024 | 4.03 | 197,948 | 4.50 | 8.93 | 45 |
| 5 | 30-Mar | 442.60 | 455.95 | 438.80 | 448.85 | 447.52 | -1.64 | 19,517.63 | 419,745 | 4.98 | 191,017 | 4.34 | 8.55 | 43 |
| 6 | 27-Mar | 470.10 | 472.00 | 453.20 | 456.35 | 463.69 | -3.17 | 19,843.76 | 296,851 | 3.52 | 159,065 | 3.62 | 7.38 | 36 |
| 7 | 25-Mar | 467.95 | 476.50 | 463.00 | 471.30 | 469.15 | 1.84 | 20,493.84 | 200,832 | 2.38 | 109,161 | 2.48 | 5.12 | 25 |
| 8 | 24-Mar | 446.95 | 465.60 | 439.45 | 462.80 | 454.85 | 3.98 | 20,124.23 | 257,596 | 3.06 | 96,679 | 2.20 | 4.40 | 22 |
| 9 | 23-Mar | 447.65 | 449.80 | 435.50 | 445.10 | 442.85 | -1.06 | 19,354.57 | 285,732 | 3.39 | 123,861 | 2.82 | 5.49 | 28 |
| 10 | 20-Mar | 465.05 | 469.85 | 447.25 | 449.85 | 455.67 | -2.79 | 19,561.12 | 337,678 | 4.01 | 162,307 | 3.69 | 7.40 | 37 |
| 11 | 19-Mar | 472.30 | 472.30 | 452.00 | 462.75 | 462.05 | -3.27 | 20,122.06 | 741,934 | 8.80 | 521,148 | 11.84 | 24.08 | 118 |
| 12 | 18-Mar | 482.45 | 482.45 | 472.10 | 478.40 | 477.55 | -0.45 | 20,802.58 | 225,872 | 2.68 | 130,536 | 2.97 | 6.23 | 30 |
| 13 | 17-Mar | 480.00 | 481.40 | 470.50 | 480.55 | 476.72 | 0.38 | 20,896.07 | 242,680 | 2.88 | 135,515 | 3.08 | 6.46 | 31 |
| 14 | 16-Mar | 457.95 | 481.80 | 451.25 | 478.75 | 470.37 | 4.13 | 20,817.80 | 429,398 | 5.10 | 132,333 | 3.01 | 6.22 | 30 |
| 15 | 13-Mar | 470.00 | 475.00 | 453.00 | 459.75 | 460.76 | -3.40 | 19,991.61 | 425,955 | 5.05 | 187,582 | 4.26 | 8.64 | 43 |
| 16 | 12-Mar | 476.00 | 482.00 | 470.10 | 475.95 | 476.64 | -1.33 | 20,696.04 | 248,394 | 2.95 | 108,734 | 2.47 | 5.18 | 25 |
| 17 | 11-Mar | 476.30 | 486.00 | 473.40 | 482.35 | 481.20 | 0.47 | 20,974.34 | 210,199 | 2.49 | 111,035 | 2.52 | 5.34 | 25 |
| 18 | 10-Mar | 483.95 | 488.00 | 473.65 | 480.10 | 479.97 | -0.33 | 20,876.50 | 500,914 | 5.94 | 171,437 | 3.90 | 8.23 | 39 |
| 19 | 09-Mar | 441.60 | 500.55 | 441.60 | 481.70 | 470.27 | 5.86 | 20,946.07 | 1,635,850 | 19.41 | 288,703 | 6.56 | 13.58 | 65 |
| 20 | 06-Mar | 450.00 | 465.95 | 446.95 | 455.05 | 451.62 | 0.43 | 19,787.23 | 443,973 | 5.27 | 330,383 | 7.51 | 14.92 | 75 |
| 21 | 05-Mar | 454.10 | 458.05 | 443.15 | 453.10 | 449.63 | 0.00 | 19,702.44 | 387,290 | 4.60 | 220,040 | 5.00 | 9.89 | 50 |
| 22 | 04-Mar | 440.05 | 455.45 | 435.20 | 453.10 | 444.21 | 0.11 | 19,702.44 | 836,460 | 9.93 | 439,221 | 9.98 | 19.51 | 100 |
| 23 | 02-Mar | 431.00 | 455.00 | 430.15 | 452.60 | 450.10 | -1.38 | 19,680.70 | 336,468 | 3.99 | 157,597 | 3.58 | 7.09 | 36 |
| 24 | 27-Feb | 475.05 | 475.05 | 455.00 | 458.95 | 461.77 | -3.42 | 19,956.82 | 697,682 | 8.28 | 414,525 | 9.42 | 19.14 | 94 |
| 25 | 26-Feb | 461.00 | 477.90 | 454.10 | 475.20 | 468.45 | 3.93 | 20,663.43 | 647,332 | 7.68 | 368,894 | 8.38 | 17.28 | 84 |
| 26 | 25-Feb | 452.00 | 459.30 | 434.20 | 457.25 | 451.54 | 1.08 | 19,882.90 | 2,158,969 | 25.62 | 1,361,664 | 30.95 | 61.48 | 309 |
| 27 | 24-Feb | 474.00 | 483.60 | 447.40 | 452.35 | 460.26 | -3.76 | 19,669.83 | 699,927 | 8.30 | 438,258 | 9.96 | 20.17 | 99 |
| 28 | 23-Feb | 479.40 | 484.95 | 467.70 | 470.00 | 471.29 | -1.95 | 20,437.00 | 462,956 | 5.49 | 408,935 | 9.29 | 19.27 | 93 |
| 29 | 20-Feb | 479.00 | 482.20 | 472.30 | 479.35 | 478.70 | 0.70 | 20,843.89 | 325,807 | 3.87 | 198,711 | 4.52 | 9.51 | 45 |
| 30 | 19-Feb | 477.00 | 478.45 | 472.10 | 476.00 | 476.05 | 0.91 | 20,698.00 | 323,130 | 3.83 | 180,414 | 4.10 | 8.59 | 41 |
| 31 | 18-Feb | 461.95 | 472.90 | 452.60 | 471.70 | 465.45 | 2.41 | 20,511.24 | 227,782 | 2.70 | 94,867 | 2.16 | 4.42 | 22 |
| 32 | 17-Feb | 465.25 | 465.95 | 458.05 | 460.60 | 460.59 | -0.31 | 20,028.57 | 165,412 | 1.96 | 116,773 | 2.65 | 5.38 | 26 |
| 33 | 16-Feb | 466.20 | 472.85 | 461.00 | 462.05 | 466.00 | -0.99 | 20,091.62 | 463,969 | 5.51 | 335,433 | 7.62 | 15.00 | 76 |
| 34 | 13-Feb | 471.00 | 473.50 | 464.40 | 466.65 | 467.48 | -0.92 | 20,291.64 | 276,678 | 3.28 | 189,275 | 4.30 | 8.85 | 43 |
| 35 | 12-Feb | 472.60 | 476.00 | 468.70 | 471.00 | 471.25 | -0.34 | 20,480.00 | 174,451 | 2.07 | 122,146 | 2.78 | 5.76 | 28 |
| 36 | 11-Feb | 473.55 | 477.20 | 471.05 | 472.60 | 473.16 | -0.20 | 20,550.37 | 271,121 | 3.22 | 141,731 | 3.22 | 6.71 | 32 |
| 37 | 10-Feb | 477.00 | 479.75 | 472.50 | 473.55 | 474.08 | -0.83 | 20,591.68 | 460,769 | 5.47 | 338,134 | 7.69 | 16.03 | 77 |
| 38 | 09-Feb | 474.85 | 479.95 | 473.40 | 477.50 | 477.99 | 0.59 | 20,763.44 | 311,328 | 3.69 | 189,629 | 4.31 | 9.06 | 43 |
| 39 | 06-Feb | 471.90 | 475.60 | 471.90 | 474.70 | 474.22 | 0.45 | 20,641.69 | 325,975 | 3.87 | 242,239 | 5.51 | 11.49 | 54 |
| 40 | 05-Feb | 476.00 | 476.00 | 472.20 | 472.55 | 473.25 | -0.01 | 20,548.20 | 253,725 | 3.01 | 187,437 | 4.26 | 8.87 | 42 |
| 41 | 04-Feb | 477.25 | 479.90 | 472.20 | 472.60 | 473.83 | -0.97 | 20,550.37 | 140,644 | 1.67 | 82,841 | 1.88 | 3.93 | 18 |
| 42 | 03-Feb | 485.00 | 495.00 | 472.20 | 477.25 | 476.14 | 0.09 | 20,752.57 | 1,030,542 | 12.23 | 549,904 | 12.50 | 26.18 | 123 |
| 43 | 02-Feb | 479.90 | 479.90 | 471.10 | 476.80 | 474.51 | -0.86 | 20,733.00 | 484,967 | 5.75 | 238,800 | 5.43 | 11.33 | 53 |
| 44 | 01-Feb | 491.50 | 493.00 | 472.00 | 480.95 | 480.02 | -2.11 | 20,913.46 | 463,545 | 5.50 | 261,424 | 5.94 | 12.55 | 58 |
| 45 | 30-Jan | 474.15 | 492.95 | 471.00 | 491.30 | 485.90 | 3.62 | 21,363.52 | 838,634 | 9.95 | 565,843 | 12.86 | 27.49 | 126 |
| 46 | 29-Jan | 475.55 | 477.45 | 472.10 | 474.15 | 474.59 | -0.29 | 20,617.77 | 230,708 | 2.74 | 154,440 | 3.51 | 7.33 | 34 |
| 47 | 28-Jan | 475.00 | 475.95 | 468.40 | 475.55 | 473.78 | 0.21 | 20,678.65 | 369,079 | 4.38 | 267,682 | 6.08 | 12.68 | 60 |
| 48 | 27-Jan | 472.95 | 475.00 | 470.00 | 474.55 | 473.09 | 1.31 | 20,635.16 | 346,480 | 4.11 | 218,086 | 4.96 | 10.32 | 49 |
| 49 | 23-Jan | 472.00 | 472.00 | 466.10 | 468.40 | 468.36 | -0.35 | 20,367.74 | 261,668 | 3.10 | 193,099 | 4.39 | 9.04 | 43 |
| 50 | 22-Jan | 473.90 | 473.90 | 468.00 | 470.05 | 470.20 | -0.16 | 20,439.49 | 115,544 | 1.37 | 72,717 | 1.65 | 3.42 | 16 |
| 51 | 21-Jan | 466.40 | 472.00 | 466.40 | 470.80 | 469.30 | 0.16 | 20,472.10 | 458,136 | 5.44 | 323,214 | 7.35 | 15.17 | 72 |
| 52 | 20-Jan | 470.35 | 471.50 | 466.45 | 470.05 | 468.68 | -0.06 | 20,439.49 | 496,194 | 5.89 | 360,276 | 8.19 | 16.89 | 80 |
| 53 | 19-Jan | 471.00 | 476.25 | 468.75 | 470.35 | 471.61 | -0.58 | 20,452.53 | 333,163 | 3.95 | 227,427 | 5.17 | 10.73 | 51 |
| 54 | 16-Jan | 478.95 | 480.80 | 471.00 | 473.10 | 474.78 | -0.92 | 20,572.11 | 370,351 | 4.39 | 221,960 | 5.04 | 10.54 | 50 |
| 55 | 14-Jan | 483.50 | 484.95 | 476.50 | 477.50 | 479.08 | -1.21 | 20,763.44 | 91,023 | 1.08 | 54,044 | 1.23 | 2.59 | 12 |
| 56 | 13-Jan | 480.00 | 485.00 | 476.35 | 483.35 | 481.96 | 1.06 | 21,017.82 | 84,277 | 1.00 | 43,998 | 1.00 | 2.12 | 10 |
| 57 | 12-Jan | 477.05 | 481.10 | 472.65 | 478.30 | 476.22 | 0.49 | 20,798.23 | 195,660 | 2.32 | 94,241 | 2.14 | 4.49 | 21 |
| 58 | 09-Jan | 488.30 | 492.50 | 475.20 | 475.95 | 479.22 | -2.47 | 20,696.04 | 256,018 | 3.04 | 161,925 | 3.68 | 7.76 | 36 |
| 59 | 08-Jan | 496.20 | 497.95 | 486.50 | 488.00 | 489.87 | -1.65 | 21,220.00 | 107,965 | 1.28 | 57,409 | 1.30 | 2.81 | 13 |
| 60 | 07-Jan | 499.65 | 499.65 | 490.50 | 496.20 | 494.08 | -0.70 | 21,576.59 | 143,084 | 1.70 | 69,985 | 1.59 | 3.46 | 16 |
| 61 | 06-Jan | 509.25 | 509.25 | 492.00 | 499.70 | 498.61 | -0.71 | 21,728.78 | 220,306 | 2.61 | 120,407 | 2.74 | 6.00 | 27 |
| 62 | 05-Jan | 504.95 | 507.35 | 496.80 | 503.25 | 503.50 | 0.54 | 21,883.15 | 295,630 | 3.51 | 168,499 | 3.83 | 8.48 | 38 |
| 63 | 02-Jan | 485.00 | 508.00 | 483.25 | 500.55 | 498.80 | 3.98 | 21,765.74 | 999,352 | 11.86 | 374,797 | 8.52 | 18.69 | 84 |
| 64 | 01-Jan | 489.00 | 489.90 | 479.35 | 481.40 | 484.36 | -0.75 | 20,933.03 | 279,305 | 3.31 | 137,328 | 3.12 | 6.65 | 31 |
| 65 | 31-Dec | 484.00 | 487.50 | 476.20 | 485.05 | 484.29 | 1.06 | 21,091.74 | 243,335 | 2.89 | 149,805 | 3.40 | 7.25 | 33 |
| 66 | 30-Dec | 477.30 | 482.50 | 472.75 | 479.95 | 477.95 | 0.59 | 20,869.98 | 239,561 | 2.84 | 116,836 | 2.66 | 5.58 | 26 |
| 67 | 29-Dec | 484.00 | 485.95 | 475.65 | 477.15 | 478.39 | -1.42 | 20,748.22 | 362,884 | 4.31 | 268,106 | 6.09 | 12.83 | 60 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP