| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 448.39 | Low52 Price: 346.05 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 432,059,348 | Low52 Date: 28-Jan-2025 | SHP: 75.61 / 5.32 / 8.58 / 10.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 79 | ||||
| High/Low Price | Quarter: 447.95 / 346.05 | Month: 479.45 / 426.45 | Week: 469.7 / 446.1 | Day: 461.45 / 449.15 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 454.50 | 461.45 | 449.15 | 451.70 | 451.46 | -0.31 | 19,516.12 | 1,587,728 | 10.93 | 1,221,936 | 16.80 | 55.17 | 269 |
| 2 | 10-Jul | 457.95 | 462.50 | 448.00 | 453.10 | 452.99 | 0.83 | 19,576.61 | 732,760 | 5.05 | 256,929 | 3.53 | 11.64 | 57 |
| 3 | 09-Jul | 451.65 | 454.00 | 448.10 | 449.35 | 449.64 | -0.29 | 19,414.59 | 232,900 | 1.60 | 132,690 | 1.82 | 5.97 | 29 |
| 4 | 08-Jul | 455.05 | 459.35 | 447.00 | 450.65 | 450.85 | -0.97 | 19,470.75 | 600,315 | 4.13 | 439,976 | 6.05 | 19.84 | 97 |
| 5 | 07-Jul | 460.00 | 462.45 | 451.20 | 455.05 | 455.74 | -1.13 | 19,660.86 | 797,672 | 5.49 | 649,640 | 8.93 | 29.61 | 143 |
| 6 | 04-Jul | 464.95 | 468.50 | 453.65 | 460.25 | 462.49 | -0.73 | 19,885.53 | 224,492 | 1.55 | 99,319 | 1.37 | 4.59 | 22 |
| 7 | 03-Jul | 465.05 | 467.95 | 458.10 | 463.65 | 464.12 | -0.30 | 20,032.43 | 545,237 | 3.75 | 418,546 | 5.76 | 19.43 | 92 |
| 8 | 02-Jul | 464.20 | 469.70 | 455.60 | 465.05 | 462.23 | 0.25 | 20,092.92 | 393,778 | 2.71 | 196,731 | 2.71 | 9.09 | 43 |
| 9 | 01-Jul | 455.15 | 468.00 | 452.95 | 463.90 | 462.18 | 2.05 | 20,043.23 | 662,172 | 4.56 | 297,314 | 4.09 | 13.74 | 65 |
| 10 | 30-Jun | 449.85 | 460.00 | 446.10 | 454.60 | 454.49 | 2.34 | 19,641.42 | 921,272 | 6.34 | 485,134 | 6.67 | 22.05 | 107 |
| 11 | 27-Jun | 445.00 | 451.15 | 443.10 | 444.20 | 446.86 | 0.05 | 19,192.08 | 280,701 | 1.93 | 141,939 | 1.95 | 6.34 | 31 |
| 12 | 26-Jun | 440.00 | 445.90 | 438.50 | 444.00 | 442.73 | 0.57 | 19,183.00 | 346,045 | 2.38 | 214,243 | 2.95 | 9.49 | 47 |
| 13 | 25-Jun | 434.25 | 443.80 | 430.30 | 441.50 | 437.95 | 1.67 | 19,075.42 | 368,423 | 2.54 | 201,601 | 2.77 | 8.83 | 44 |
| 14 | 24-Jun | 449.60 | 449.60 | 411.30 | 434.25 | 436.92 | -1.95 | 18,762.18 | 417,198 | 2.87 | 266,431 | 3.66 | 11.64 | 59 |
| 15 | 23-Jun | 435.00 | 448.00 | 434.00 | 442.90 | 443.01 | 1.23 | 19,135.91 | 305,306 | 2.10 | 157,032 | 2.16 | 6.96 | 35 |
| 16 | 20-Jun | 435.05 | 440.90 | 432.55 | 437.50 | 437.62 | 0.26 | 18,902.60 | 429,694 | 2.96 | 286,288 | 3.94 | 12.53 | 63 |
| 17 | 19-Jun | 442.30 | 445.95 | 435.00 | 436.35 | 440.16 | -0.86 | 18,852.91 | 226,096 | 1.56 | 122,600 | 1.69 | 5.40 | 27 |
| 18 | 18-Jun | 445.70 | 445.90 | 438.60 | 440.15 | 441.59 | -1.25 | 19,017.09 | 310,645 | 2.14 | 188,640 | 2.59 | 8.33 | 42 |
| 19 | 17-Jun | 445.50 | 447.20 | 441.50 | 445.70 | 445.42 | 0.46 | 19,256.89 | 352,043 | 2.42 | 262,536 | 3.61 | 11.69 | 58 |
| 20 | 16-Jun | 435.00 | 447.00 | 432.00 | 443.65 | 441.44 | 1.34 | 19,168.31 | 414,360 | 2.85 | 222,690 | 3.06 | 9.83 | 49 |
| 21 | 13-Jun | 433.00 | 439.00 | 433.00 | 437.80 | 436.39 | -0.96 | 18,915.56 | 284,552 | 1.96 | 163,032 | 2.24 | 7.11 | 36 |
| 22 | 12-Jun | 447.00 | 448.15 | 440.40 | 442.05 | 443.01 | -0.87 | 19,099.18 | 293,240 | 2.02 | 183,212 | 2.52 | 8.12 | 40 |
| 23 | 11-Jun | 454.70 | 455.60 | 442.05 | 445.95 | 447.92 | -1.46 | 19,267.69 | 523,828 | 3.61 | 313,077 | 4.31 | 14.02 | 69 |
| 24 | 10-Jun | 456.60 | 457.15 | 450.90 | 452.55 | 452.99 | -0.09 | 19,552.85 | 385,641 | 2.66 | 241,594 | 3.32 | 10.94 | 53 |
| 25 | 09-Jun | 455.20 | 460.90 | 449.20 | 452.95 | 453.29 | 0.78 | 19,570.13 | 585,696 | 4.03 | 278,929 | 3.84 | 12.64 | 62 |
| 26 | 06-Jun | 446.00 | 456.00 | 443.00 | 449.45 | 451.30 | 1.27 | 19,418.91 | 686,250 | 4.72 | 350,596 | 4.82 | 15.82 | 77 |
| 27 | 05-Jun | 444.50 | 448.00 | 441.05 | 443.80 | 444.68 | 0.57 | 19,174.79 | 275,876 | 1.90 | 151,915 | 2.09 | 6.76 | 34 |
| 28 | 04-Jun | 440.10 | 444.55 | 436.80 | 441.30 | 440.41 | -0.05 | 19,066.78 | 241,241 | 1.66 | 129,699 | 1.78 | 5.71 | 29 |
| 29 | 03-Jun | 442.15 | 447.20 | 437.55 | 441.50 | 441.99 | -0.10 | 19,075.42 | 151,864 | 1.05 | 72,716 | 1.00 | 3.21 | 16 |
| 30 | 02-Jun | 445.00 | 447.15 | 438.45 | 441.95 | 443.98 | -0.52 | 19,094.86 | 164,844 | 1.13 | 81,680 | 1.12 | 3.63 | 18 |
| 31 | 30-May | 430.15 | 447.00 | 430.10 | 444.25 | 440.98 | 3.29 | 19,194.24 | 660,475 | 4.55 | 327,834 | 4.51 | 14.46 | 72 |
| 32 | 29-May | 441.70 | 443.70 | 426.45 | 430.10 | 434.46 | -2.17 | 18,582.87 | 712,563 | 4.91 | 501,192 | 6.89 | 21.77 | 111 |
| 33 | 28-May | 446.95 | 451.45 | 438.30 | 439.65 | 445.03 | -1.21 | 18,995.49 | 364,024 | 2.51 | 196,242 | 2.70 | 8.73 | 43 |
| 34 | 27-May | 451.90 | 451.90 | 444.05 | 445.05 | 446.02 | -0.93 | 19,228.80 | 145,238 | 1.00 | 93,824 | 1.29 | 4.18 | 21 |
| 35 | 26-May | 446.90 | 452.00 | 443.25 | 449.25 | 449.37 | 0.99 | 19,410.27 | 312,619 | 2.15 | 197,456 | 2.72 | 8.87 | 44 |
| 36 | 23-May | 435.00 | 448.10 | 432.55 | 444.85 | 442.73 | 2.38 | 19,220.16 | 391,516 | 2.70 | 206,777 | 2.84 | 9.15 | 46 |
| 37 | 22-May | 442.90 | 446.10 | 431.10 | 434.50 | 438.03 | -1.42 | 18,772.98 | 288,152 | 1.98 | 182,784 | 2.51 | 8.01 | 40 |
| 38 | 21-May | 438.75 | 444.40 | 438.65 | 440.75 | 441.22 | 0.48 | 19,043.02 | 261,520 | 1.80 | 138,524 | 1.90 | 6.11 | 31 |
| 39 | 20-May | 451.95 | 453.10 | 437.00 | 438.65 | 442.18 | -2.21 | 18,952.28 | 221,494 | 1.53 | 112,052 | 1.54 | 4.95 | 25 |
| 40 | 19-May | 457.40 | 458.95 | 445.55 | 448.55 | 451.07 | -1.93 | 19,380.02 | 400,533 | 2.76 | 260,075 | 3.58 | 11.73 | 56 |
| 41 | 16-May | 444.50 | 459.00 | 443.00 | 457.40 | 453.71 | 2.32 | 19,762.39 | 742,752 | 5.11 | 445,210 | 6.12 | 20.20 | 97 |
| 42 | 15-May | 450.50 | 453.95 | 444.80 | 447.05 | 449.68 | -0.77 | 19,315.21 | 417,535 | 2.87 | 219,854 | 3.02 | 9.89 | 48 |
| 43 | 14-May | 463.60 | 465.55 | 449.05 | 450.50 | 452.08 | -2.18 | 19,464.27 | 672,292 | 4.63 | 420,924 | 5.79 | 19.03 | 91 |
| 44 | 13-May | 450.25 | 462.80 | 444.10 | 460.55 | 455.27 | 4.28 | 19,898.49 | 713,763 | 4.91 | 383,691 | 5.28 | 17.47 | 83 |
| 45 | 12-May | 465.05 | 465.05 | 438.90 | 441.65 | 444.79 | 0.16 | 19,081.90 | 835,361 | 5.75 | 488,186 | 6.71 | 21.71 | 106 |
| 46 | 09-May | 435.00 | 445.55 | 434.85 | 440.95 | 440.52 | -2.82 | 19,051.66 | 379,299 | 2.61 | 202,986 | 2.79 | 8.94 | 44 |
| 47 | 08-May | 462.00 | 462.55 | 446.85 | 453.75 | 453.84 | -0.18 | 19,604.69 | 576,293 | 3.97 | 371,972 | 5.12 | 16.88 | 81 |
| 48 | 07-May | 444.95 | 459.15 | 444.55 | 454.55 | 453.91 | -2.17 | 19,639.26 | 460,979 | 3.17 | 223,750 | 3.08 | 10.16 | 49 |
| 49 | 06-May | 478.70 | 479.00 | 455.80 | 464.65 | 464.00 | -2.15 | 20,075.64 | 369,872 | 2.55 | 181,472 | 2.50 | 8.00 | 39 |
| 50 | 05-May | 471.95 | 479.45 | 468.55 | 474.85 | 474.68 | 0.86 | 20,516.34 | 197,312 | 1.36 | 81,367 | 1.12 | 3.86 | 18 |
| 51 | 02-May | 463.80 | 475.20 | 463.80 | 470.80 | 469.47 | 0.80 | 20,341.35 | 312,875 | 2.15 | 142,539 | 1.96 | 6.69 | 31 |
| 52 | 30-Apr | 469.00 | 476.85 | 464.35 | 467.05 | 470.19 | -1.99 | 20,179.33 | 503,449 | 3.47 | 241,047 | 3.31 | 11.33 | 52 |
| 53 | 29-Apr | 474.70 | 482.00 | 471.25 | 476.55 | 475.98 | 1.34 | 20,589.79 | 357,668 | 2.46 | 162,857 | 2.24 | 7.75 | 35 |
| 54 | 28-Apr | 458.00 | 473.60 | 455.05 | 470.25 | 466.86 | 2.96 | 20,317.59 | 428,656 | 2.95 | 141,294 | 1.94 | 6.60 | 31 |
| 55 | 25-Apr | 468.35 | 474.95 | 448.00 | 456.75 | 460.09 | -2.48 | 19,734.31 | 510,290 | 3.51 | 208,395 | 2.87 | 9.59 | 45 |
| 56 | 24-Apr | 480.00 | 481.50 | 466.00 | 468.35 | 473.59 | -2.26 | 20,235.50 | 548,487 | 3.78 | 330,738 | 4.55 | 15.66 | 72 |
| 57 | 23-Apr | 475.95 | 487.40 | 463.20 | 479.20 | 475.15 | 1.51 | 20,704.28 | 924,907 | 6.37 | 476,914 | 6.56 | 22.66 | 103 |
| 58 | 22-Apr | 479.75 | 483.95 | 470.50 | 472.05 | 476.72 | -1.61 | 20,395.36 | 436,743 | 3.01 | 189,164 | 2.60 | 9.02 | 41 |
| 59 | 21-Apr | 486.00 | 487.85 | 471.00 | 479.75 | 476.42 | -1.15 | 20,728.05 | 935,707 | 6.44 | 370,494 | 5.10 | 17.65 | 80 |
| 60 | 17-Apr | 485.10 | 491.30 | 480.90 | 485.35 | 485.87 | 0.05 | 20,970.00 | 645,436 | 4.44 | 361,518 | 4.97 | 17.57 | 78 |
| 61 | 16-Apr | 470.00 | 489.00 | 465.70 | 485.10 | 479.24 | 3.72 | 20,959.20 | 707,156 | 4.87 | 357,575 | 4.92 | 17.14 | 78 |
| 62 | 15-Apr | 471.95 | 472.40 | 463.60 | 467.70 | 467.92 | 0.93 | 20,207.42 | 481,923 | 3.32 | 218,423 | 3.00 | 10.22 | 47 |
| 63 | 11-Apr | 465.95 | 468.35 | 454.05 | 463.40 | 460.34 | 0.87 | 20,021.63 | 541,790 | 3.73 | 252,829 | 3.48 | 11.64 | 55 |
| 64 | 09-Apr | 455.75 | 462.80 | 450.65 | 459.40 | 457.89 | 1.14 | 19,848.81 | 993,387 | 6.84 | 453,838 | 6.24 | 20.78 | 98 |
| 65 | 08-Apr | 445.00 | 457.00 | 433.65 | 454.20 | 447.80 | 5.58 | 19,624.14 | 1,396,632 | 9.62 | 713,765 | 9.82 | 31.96 | 155 |
| 66 | 07-Apr | 415.00 | 436.25 | 405.00 | 430.20 | 426.82 | -4.37 | 18,587.19 | 1,166,773 | 8.03 | 696,454 | 9.58 | 29.73 | 151 |
| 67 | 04-Apr | 457.60 | 467.90 | 433.85 | 449.85 | 454.51 | -1.92 | 19,436.19 | 2,091,355 | 14.40 | 820,898 | 11.29 | 37.31 | 178 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP