| 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: 432.0; Drift%: 5.81 |
| Industry: Finance | Face Value: 10 | Low52 Price: 292.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 431,384,459 | Low52 Date: 15-May-2024 | SHP: 75.74 / 4.3 / 9.27 / 10.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.66 | ||||
| High/Low Price | Quarter: 447.95 / 346.05 | Month: 447.95 / 367.1 | Week: 429.5 / 399.35 | Day: 461.0 / 432.0 | Float67: 0.80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 432.00 | 461.00 | 432.00 | 458.65 | 454.69 | 3.31 | 19,785.45 | 1,517,316 | 7.02 | 784,415 | 6.93 | 35.67 | 1.70 |
| 2 | 02-Apr | 430.00 | 446.00 | 421.75 | 443.95 | 438.34 | 4.88 | 19,151.31 | 1,133,405 | 5.24 | 433,362 | 3.83 | 19.00 | 0.94 |
| 3 | 01-Apr | 424.95 | 425.70 | 419.00 | 423.30 | 422.93 | -0.36 | 18,260.50 | 216,205 | 1.00 | 120,457 | 1.06 | 5.09 | 0.26 |
| 4 | 28-Mar | 425.00 | 429.50 | 419.10 | 424.85 | 423.46 | 0.32 | 18,327.37 | 1,071,741 | 4.96 | 732,536 | 6.47 | 31.02 | 1.59 |
| 5 | 27-Mar | 412.35 | 428.00 | 403.25 | 423.50 | 417.45 | 5.02 | 18,269.13 | 2,571,261 | 11.89 | 958,350 | 8.46 | 40.01 | 2.08 |
| 6 | 26-Mar | 406.90 | 409.30 | 399.35 | 403.25 | 402.81 | -0.76 | 17,395.58 | 409,873 | 1.90 | 188,306 | 1.66 | 7.59 | 0.41 |
| 7 | 25-Mar | 415.00 | 415.00 | 401.00 | 406.35 | 406.47 | -1.65 | 17,529.31 | 921,721 | 4.26 | 575,185 | 5.08 | 23.38 | 1.25 |
| 8 | 24-Mar | 415.00 | 419.30 | 409.00 | 413.15 | 413.30 | -1.03 | 17,822.65 | 995,545 | 4.60 | 612,503 | 5.41 | 25.31 | 1.33 |
| 9 | 21-Mar | 427.90 | 441.75 | 408.65 | 417.45 | 419.58 | -2.90 | 18,008.14 | 6,158,771 | 28.49 | 5,078,713 | 44.84 | 213.09 | 11.03 |
| 10 | 20-Mar | 444.00 | 447.95 | 421.00 | 429.90 | 426.49 | -3.00 | 18,545.22 | 940,460 | 4.35 | 379,869 | 3.35 | 16.20 | 0.83 |
| 11 | 19-Mar | 429.30 | 444.75 | 428.10 | 443.20 | 440.82 | 3.56 | 19,118.96 | 596,383 | 2.76 | 306,710 | 2.71 | 13.52 | 0.67 |
| 12 | 18-Mar | 417.40 | 430.55 | 416.00 | 427.95 | 425.02 | 2.71 | 18,461.10 | 464,816 | 2.15 | 248,732 | 2.20 | 10.57 | 0.54 |
| 13 | 17-Mar | 417.65 | 426.00 | 414.25 | 416.65 | 420.69 | 0.48 | 17,973.63 | 357,160 | 1.65 | 162,996 | 1.44 | 6.86 | 0.35 |
| 14 | 13-Mar | 425.00 | 427.70 | 412.00 | 414.65 | 419.37 | -2.50 | 17,887.36 | 247,095 | 1.14 | 137,387 | 1.21 | 5.76 | 0.30 |
| 15 | 12-Mar | 430.80 | 436.85 | 421.05 | 425.30 | 427.69 | -1.51 | 18,346.78 | 259,186 | 1.20 | 113,270 | 1.00 | 4.84 | 0.25 |
| 16 | 11-Mar | 414.05 | 445.00 | 414.00 | 431.80 | 434.22 | 1.15 | 18,627.18 | 1,282,636 | 5.93 | 424,065 | 3.74 | 18.41 | 0.92 |
| 17 | 10-Mar | 427.90 | 437.00 | 416.05 | 426.90 | 422.62 | 0.05 | 18,415.80 | 416,749 | 1.93 | 167,772 | 1.48 | 7.09 | 0.36 |
| 18 | 07-Mar | 400.00 | 433.10 | 398.05 | 426.70 | 417.79 | 6.45 | 18,407.17 | 1,158,243 | 5.36 | 552,190 | 4.87 | 23.07 | 1.20 |
| 19 | 06-Mar | 393.70 | 404.95 | 388.70 | 400.85 | 396.93 | 3.18 | 17,292.05 | 497,380 | 2.30 | 275,084 | 2.43 | 10.92 | 0.60 |
| 20 | 05-Mar | 381.70 | 390.00 | 379.95 | 388.50 | 385.06 | 2.09 | 16,759.29 | 326,977 | 1.51 | 181,447 | 1.60 | 6.99 | 0.39 |
| 21 | 04-Mar | 369.95 | 382.95 | 367.10 | 380.55 | 378.87 | 0.82 | 16,416.34 | 923,372 | 4.27 | 681,975 | 6.02 | 25.84 | 1.48 |
| 22 | 03-Mar | 379.95 | 387.00 | 369.20 | 377.45 | 378.77 | -0.85 | 16,282.61 | 690,217 | 3.19 | 465,990 | 4.11 | 17.65 | 1.01 |
| 23 | 28-Feb | 382.70 | 387.00 | 372.55 | 380.70 | 380.71 | -0.64 | 16,422.81 | 1,463,490 | 6.77 | 871,095 | 7.69 | 33.16 | 1.89 |
| 24 | 27-Feb | 379.10 | 388.75 | 378.00 | 383.15 | 383.77 | 1.07 | 16,528.50 | 987,652 | 4.57 | 674,950 | 5.96 | 25.90 | 1.47 |
| 25 | 25-Feb | 361.60 | 385.30 | 361.60 | 379.10 | 375.00 | 3.51 | 16,353.78 | 810,223 | 3.75 | 382,793 | 3.38 | 14.00 | 0.83 |
| 26 | 24-Feb | 378.75 | 379.75 | 364.10 | 366.25 | 372.32 | -3.55 | 15,799.46 | 261,078 | 1.21 | 139,959 | 1.24 | 5.21 | 0.30 |
| 27 | 21-Feb | 378.00 | 389.80 | 377.00 | 379.75 | 381.39 | -0.33 | 16,381.82 | 232,952 | 1.08 | 115,885 | 1.02 | 4.42 | 0.25 |
| 28 | 20-Feb | 385.15 | 390.95 | 375.00 | 381.00 | 380.19 | -1.08 | 16,435.00 | 487,920 | 2.26 | 244,484 | 2.16 | 9.30 | 0.53 |
| 29 | 19-Feb | 385.60 | 394.20 | 382.25 | 385.15 | 386.78 | -1.60 | 16,614.77 | 283,477 | 1.31 | 132,522 | 1.17 | 5.13 | 0.29 |
| 30 | 18-Feb | 392.65 | 394.95 | 380.85 | 391.40 | 388.82 | -0.32 | 16,884.39 | 229,263 | 1.06 | 120,535 | 1.06 | 4.69 | 0.26 |
| 31 | 17-Feb | 384.00 | 396.00 | 377.25 | 392.65 | 392.16 | 2.12 | 16,938.31 | 551,303 | 2.55 | 274,277 | 2.42 | 10.76 | 0.60 |
| 32 | 14-Feb | 393.75 | 394.00 | 373.80 | 384.50 | 381.64 | -2.11 | 16,586.73 | 493,262 | 2.28 | 271,993 | 2.40 | 10.38 | 0.59 |
| 33 | 13-Feb | 388.30 | 395.75 | 383.80 | 392.80 | 392.35 | 0.83 | 16,944.78 | 407,013 | 1.88 | 285,929 | 2.52 | 11.22 | 0.62 |
| 34 | 12-Feb | 384.95 | 391.30 | 367.75 | 389.55 | 383.48 | 1.21 | 16,804.58 | 657,938 | 3.04 | 378,714 | 3.34 | 14.52 | 0.82 |
| 35 | 11-Feb | 385.00 | 388.80 | 376.25 | 384.90 | 381.77 | 0.16 | 16,603.99 | 575,705 | 2.66 | 356,592 | 3.15 | 13.61 | 0.77 |
| 36 | 10-Feb | 399.55 | 403.95 | 383.05 | 384.30 | 389.43 | -4.20 | 16,578.10 | 446,934 | 2.07 | 289,238 | 2.55 | 11.26 | 0.63 |
| 37 | 07-Feb | 399.00 | 411.50 | 398.15 | 401.15 | 406.62 | 2.09 | 17,304.99 | 2,693,439 | 12.46 | 495,866 | 4.38 | 20.16 | 1.08 |
| 38 | 06-Feb | 392.95 | 396.00 | 385.90 | 392.95 | 391.17 | 0.43 | 16,951.25 | 233,553 | 1.08 | 116,647 | 1.03 | 4.56 | 0.25 |
| 39 | 05-Feb | 394.00 | 396.90 | 389.50 | 391.25 | 393.56 | -0.19 | 16,877.92 | 182,412 | 0.84 | 94,499 | 0.83 | 3.72 | 0.21 |
| 40 | 04-Feb | 390.95 | 396.00 | 387.10 | 392.00 | 391.41 | 0.29 | 16,910.00 | 154,067 | 0.71 | 75,257 | 0.66 | 2.95 | 0.16 |
| 41 | 03-Feb | 390.00 | 400.00 | 381.00 | 390.85 | 393.53 | -1.04 | 16,860.66 | 219,384 | 1.01 | 69,545 | 0.61 | 2.74 | 0.15 |
| 42 | 01-Feb | 399.75 | 405.75 | 390.80 | 394.95 | 399.00 | -0.89 | 17,037.53 | 277,461 | 1.28 | 110,991 | 0.98 | 4.00 | 0.24 |
| 43 | 31-Jan | 389.85 | 399.70 | 388.75 | 398.50 | 395.45 | 2.87 | 17,190.67 | 162,426 | 0.75 | 73,751 | 0.65 | 2.92 | 0.16 |
| 44 | 30-Jan | 392.00 | 398.20 | 385.85 | 387.40 | 391.52 | -2.53 | 16,711.83 | 192,714 | 0.89 | 68,178 | 0.60 | 2.67 | 0.15 |
| 45 | 29-Jan | 389.10 | 399.25 | 378.00 | 397.45 | 389.89 | 1.62 | 17,145.38 | 558,659 | 2.58 | 141,758 | 1.25 | 5.53 | 0.31 |
| 46 | 28-Jan | 365.45 | 400.55 | 346.05 | 391.10 | 369.38 | 7.40 | 16,871.45 | 2,004,271 | 9.27 | 790,196 | 6.98 | 29.19 | 1.72 |
| 47 | 27-Jan | 376.05 | 381.00 | 361.60 | 364.15 | 367.92 | -5.33 | 15,708.87 | 671,606 | 3.11 | 427,139 | 3.77 | 15.72 | 0.93 |
| 48 | 24-Jan | 396.75 | 398.40 | 382.45 | 384.65 | 390.33 | -2.76 | 16,593.20 | 187,325 | 0.87 | 78,057 | 0.69 | 3.05 | 0.17 |
| 49 | 23-Jan | 394.00 | 402.90 | 392.70 | 395.55 | 398.38 | -0.92 | 17,063.41 | 428,454 | 1.98 | 233,073 | 2.06 | 9.29 | 0.51 |
| 50 | 22-Jan | 403.70 | 410.05 | 389.95 | 399.20 | 397.38 | -0.59 | 17,220.87 | 313,945 | 1.45 | 82,576 | 0.73 | 3.28 | 0.18 |
| 51 | 21-Jan | 398.40 | 406.25 | 395.00 | 401.55 | 401.58 | 1.42 | 17,322.24 | 556,453 | 2.57 | 166,330 | 1.47 | 6.68 | 0.36 |
| 52 | 20-Jan | 399.40 | 402.85 | 390.00 | 395.85 | 395.39 | -0.35 | 17,076.35 | 292,764 | 1.35 | 140,598 | 1.24 | 5.56 | 0.31 |
| 53 | 17-Jan | 414.50 | 418.00 | 394.00 | 397.25 | 404.21 | 0.44 | 17,136.75 | 2,300,423 | 10.64 | 686,818 | 6.06 | 27.76 | 1.49 |
| 54 | 16-Jan | 401.00 | 408.50 | 392.60 | 395.50 | 398.12 | -0.43 | 17,061.26 | 418,995 | 1.94 | 289,595 | 2.56 | 11.53 | 0.63 |
| 55 | 15-Jan | 408.40 | 410.00 | 395.95 | 397.20 | 400.36 | -1.95 | 17,134.59 | 503,364 | 2.33 | 320,907 | 2.83 | 12.85 | 0.70 |
| 56 | 14-Jan | 409.80 | 415.40 | 403.60 | 404.95 | 406.53 | -0.19 | 17,468.91 | 421,874 | 1.95 | 285,855 | 2.52 | 11.62 | 0.62 |
| 57 | 13-Jan | 421.40 | 429.15 | 398.30 | 405.70 | 414.08 | -4.25 | 17,501.27 | 613,533 | 2.84 | 319,668 | 2.82 | 13.24 | 0.69 |
| 58 | 10-Jan | 420.05 | 443.85 | 419.05 | 422.95 | 431.26 | 0.12 | 18,245.41 | 1,383,406 | 6.40 | 277,738 | 2.45 | 11.98 | 0.60 |
| 59 | 09-Jan | 422.85 | 425.00 | 420.55 | 422.45 | 422.58 | -0.09 | 18,223.84 | 158,750 | 0.73 | 86,583 | 0.76 | 3.66 | 0.19 |
| 60 | 08-Jan | 425.15 | 426.90 | 420.50 | 422.85 | 423.39 | -0.28 | 18,241.09 | 157,593 | 0.73 | 65,763 | 0.58 | 2.78 | 0.14 |
| 61 | 07-Jan | 421.10 | 426.00 | 419.95 | 424.05 | 423.27 | 0.68 | 18,292.86 | 218,934 | 1.01 | 118,917 | 1.05 | 5.03 | 0.26 |
| 62 | 06-Jan | 428.75 | 428.75 | 419.00 | 421.15 | 421.53 | -1.67 | 18,167.76 | 247,737 | 1.15 | 116,082 | 1.02 | 4.89 | 0.25 |
| 63 | 03-Jan | 421.95 | 430.40 | 421.90 | 428.20 | 427.82 | 1.63 | 18,471.88 | 347,572 | 1.61 | 174,215 | 1.54 | 7.45 | 0.38 |
| 64 | 02-Jan | 421.90 | 424.35 | 419.35 | 421.20 | 421.29 | 0.33 | 18,169.91 | 208,986 | 0.97 | 115,422 | 1.02 | 4.86 | 0.25 |
| 65 | 01-Jan | 422.95 | 426.40 | 419.00 | 419.80 | 423.32 | -0.67 | 18,109.52 | 268,266 | 1.24 | 166,998 | 1.47 | 7.07 | 0.36 |
| 66 | 31-Dec | 430.70 | 431.05 | 420.25 | 422.60 | 424.23 | -2.76 | 18,230.31 | 298,514 | 1.38 | 139,678 | 1.23 | 5.93 | 0.30 |
| 67 | 30-Dec | 424.55 | 437.95 | 419.10 | 434.25 | 428.44 | 2.23 | 18,732.87 | 406,055 | 1.88 | 238,751 | 2.11 | 10.23 | 0.52 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP