| Macro-sector: Financial Services | Band: 10 | High52 Price: 537.5 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 506.40 | Low52 Price: 346.05 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 432,059,348 | Low52 Date: 28-Jan-2025 | SHP: 75.5 / 5.58 / 8.43 / 10.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 447.95 / 346.05 | Month: 537.5 / 447.0 | Week: 515.55 / 493.3 | Day: 504.55 / 495.1 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 501.05 | 504.55 | 495.10 | 497.00 | 499.00 | -1.28 | 21,473.00 | 251,622 | 1.73 | 142,693 | 1.96 | 7.00 | 32 |
| 2 | 26-Aug | 517.20 | 519.95 | 500.05 | 503.45 | 506.74 | -2.67 | 21,752.03 | 547,684 | 3.77 | 337,112 | 4.64 | 17.08 | 74 |
| 3 | 25-Aug | 524.75 | 530.00 | 516.00 | 517.25 | 523.96 | -0.88 | 22,348.27 | 773,811 | 5.33 | 446,827 | 6.14 | 23.41 | 99 |
| 4 | 22-Aug | 517.00 | 523.95 | 514.90 | 521.85 | 520.24 | 0.85 | 22,547.02 | 620,900 | 4.28 | 377,176 | 5.19 | 19.62 | 83 |
| 5 | 21-Aug | 517.00 | 522.00 | 514.25 | 517.45 | 518.09 | 0.38 | 22,356.91 | 579,560 | 3.99 | 359,867 | 4.95 | 18.64 | 79 |
| 6 | 20-Aug | 504.95 | 518.65 | 500.60 | 515.50 | 512.43 | 2.60 | 22,272.66 | 690,420 | 4.75 | 341,620 | 4.70 | 17.51 | 75 |
| 7 | 19-Aug | 507.95 | 507.95 | 497.05 | 502.45 | 501.40 | -0.51 | 21,708.82 | 307,345 | 2.12 | 176,199 | 2.42 | 8.83 | 39 |
| 8 | 18-Aug | 504.95 | 510.30 | 500.20 | 505.05 | 506.62 | 0.79 | 21,821.16 | 425,863 | 2.93 | 211,459 | 2.91 | 10.71 | 47 |
| 9 | 14-Aug | 498.90 | 504.30 | 495.60 | 501.10 | 500.21 | 0.89 | 21,650.49 | 271,904 | 1.87 | 138,050 | 1.90 | 6.91 | 30 |
| 10 | 13-Aug | 506.00 | 508.50 | 493.30 | 496.70 | 498.77 | -1.88 | 21,460.39 | 343,291 | 2.36 | 195,013 | 2.68 | 9.73 | 43 |
| 11 | 12-Aug | 508.90 | 509.30 | 501.55 | 506.20 | 505.38 | -0.11 | 21,870.84 | 346,873 | 2.39 | 216,670 | 2.98 | 10.95 | 48 |
| 12 | 11-Aug | 504.25 | 515.55 | 503.30 | 506.75 | 508.35 | 0.59 | 21,894.61 | 720,819 | 4.96 | 411,368 | 5.66 | 20.91 | 91 |
| 13 | 08-Aug | 508.00 | 509.15 | 500.20 | 503.80 | 506.25 | -0.30 | 21,767.15 | 473,098 | 3.26 | 247,477 | 3.40 | 12.53 | 54 |
| 14 | 07-Aug | 494.00 | 507.00 | 491.00 | 505.30 | 503.14 | 1.97 | 21,831.96 | 683,146 | 4.70 | 411,344 | 5.66 | 20.70 | 91 |
| 15 | 06-Aug | 499.45 | 501.40 | 494.05 | 495.55 | 496.26 | -0.78 | 21,410.70 | 301,568 | 2.08 | 176,762 | 2.43 | 8.77 | 39 |
| 16 | 05-Aug | 500.95 | 503.75 | 495.05 | 499.45 | 498.86 | -0.13 | 21,579.20 | 271,958 | 1.87 | 135,455 | 1.86 | 6.76 | 30 |
| 17 | 04-Aug | 497.90 | 505.00 | 494.70 | 500.10 | 500.59 | 0.12 | 21,607.29 | 338,255 | 2.33 | 154,927 | 2.13 | 7.76 | 34 |
| 18 | 01-Aug | 507.00 | 509.55 | 496.85 | 499.50 | 502.65 | -1.49 | 21,581.36 | 378,776 | 2.61 | 242,003 | 3.33 | 12.16 | 53 |
| 19 | 31-Jul | 501.00 | 509.55 | 499.55 | 507.05 | 506.59 | -0.10 | 21,907.57 | 396,541 | 2.73 | 205,898 | 2.83 | 10.43 | 45 |
| 20 | 30-Jul | 509.10 | 519.85 | 504.05 | 507.55 | 511.22 | -0.30 | 21,929.17 | 664,455 | 4.57 | 302,090 | 4.15 | 15.44 | 67 |
| 21 | 29-Jul | 514.00 | 515.70 | 500.40 | 509.10 | 507.62 | -1.44 | 21,996.14 | 723,337 | 4.98 | 259,949 | 3.57 | 13.20 | 57 |
| 22 | 28-Jul | 525.00 | 537.50 | 513.30 | 516.55 | 524.97 | 4.06 | 22,318.03 | 7,043,073 | 48.49 | 1,652,344 | 22.72 | 86.74 | 364 |
| 23 | 25-Jul | 511.75 | 512.65 | 494.95 | 496.40 | 502.20 | -2.99 | 21,447.43 | 628,033 | 4.32 | 369,140 | 5.08 | 18.54 | 81 |
| 24 | 24-Jul | 518.75 | 518.80 | 508.20 | 511.70 | 511.94 | -0.98 | 22,108.48 | 373,287 | 2.57 | 194,300 | 2.67 | 9.95 | 43 |
| 25 | 23-Jul | 520.00 | 524.90 | 510.20 | 516.75 | 515.57 | -0.55 | 22,326.67 | 597,919 | 4.12 | 278,524 | 3.83 | 14.36 | 61 |
| 26 | 22-Jul | 521.00 | 531.35 | 516.35 | 519.60 | 523.18 | 0.63 | 22,449.80 | 2,289,070 | 15.76 | 962,586 | 13.24 | 50.36 | 212 |
| 27 | 21-Jul | 520.00 | 525.65 | 507.65 | 516.35 | 515.03 | 2.31 | 22,309.38 | 2,900,922 | 19.97 | 1,149,061 | 15.80 | 59.18 | 253 |
| 28 | 18-Jul | 504.55 | 508.00 | 494.00 | 504.70 | 501.67 | 0.39 | 21,806.04 | 801,464 | 5.52 | 346,612 | 4.77 | 17.39 | 76 |
| 29 | 17-Jul | 505.20 | 505.85 | 491.80 | 502.75 | 498.65 | -0.38 | 21,721.78 | 1,031,291 | 7.10 | 366,561 | 5.04 | 18.28 | 81 |
| 30 | 16-Jul | 477.00 | 509.40 | 475.00 | 504.65 | 499.55 | 5.60 | 21,803.87 | 4,028,062 | 27.73 | 1,220,972 | 16.79 | 60.99 | 269 |
| 31 | 15-Jul | 459.50 | 488.65 | 454.60 | 477.90 | 474.96 | 3.90 | 20,648.12 | 2,803,430 | 19.30 | 1,072,286 | 14.75 | 50.93 | 236 |
| 32 | 14-Jul | 455.75 | 461.05 | 448.50 | 459.95 | 457.80 | 1.83 | 19,872.57 | 717,536 | 4.94 | 460,727 | 6.34 | 21.09 | 101 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP