| 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: 508.77 | Low52 Price: 346.05 | Barrier: 500.8; Drift%: -0.85 |
| Basic Industry: Housing Finance Company | Total Equity: 433,092,732 | Low52 Date: 28-Jan-2025 | SHP: 75.32 / 6.11 / 8.25 / 10.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 447.95 / 346.05 | Month: 547.8 / 495.05 | Week: 525.9 / 509.0 | Day: 498.95 / 491.05 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 491.05 | 498.95 | 491.05 | 496.60 | 496.12 | 0.84 | 21,507.39 | 352,474 | 4.20 | 255,892 | 5.45 | 12.70 | 57 |
| 2 | 11-Nov | 499.35 | 499.90 | 485.20 | 492.45 | 491.29 | -1.20 | 21,327.65 | 365,056 | 4.35 | 175,951 | 3.75 | 8.64 | 39 |
| 3 | 10-Nov | 499.10 | 506.40 | 493.25 | 498.45 | 499.44 | 0.79 | 21,587.51 | 704,272 | 8.39 | 383,162 | 8.16 | 19.14 | 84 |
| 4 | 07-Nov | 499.45 | 500.80 | 481.10 | 494.55 | 489.49 | -0.98 | 21,418.60 | 394,063 | 4.69 | 168,034 | 3.58 | 8.23 | 37 |
| 5 | 06-Nov | 518.50 | 518.50 | 496.25 | 499.45 | 501.61 | -1.91 | 21,630.82 | 427,161 | 5.09 | 292,564 | 6.23 | 14.68 | 64 |
| 6 | 04-Nov | 509.30 | 511.95 | 507.00 | 509.20 | 508.71 | -0.02 | 22,053.08 | 241,230 | 2.87 | 163,042 | 3.47 | 8.29 | 36 |
| 7 | 03-Nov | 511.15 | 519.95 | 509.00 | 509.30 | 512.94 | -0.11 | 22,057.41 | 286,363 | 3.41 | 157,079 | 3.34 | 8.06 | 35 |
| 8 | 31-Oct | 513.55 | 516.95 | 509.00 | 509.85 | 511.60 | -0.72 | 22,081.23 | 176,821 | 2.11 | 112,070 | 2.39 | 5.73 | 25 |
| 9 | 30-Oct | 516.80 | 516.90 | 510.50 | 513.55 | 512.75 | -0.24 | 22,241.48 | 96,562 | 1.15 | 48,830 | 1.04 | 2.50 | 11 |
| 10 | 29-Oct | 517.15 | 517.15 | 510.00 | 514.80 | 512.66 | 0.55 | 22,295.61 | 186,624 | 2.22 | 86,208 | 1.84 | 4.42 | 19 |
| 11 | 28-Oct | 513.45 | 515.00 | 510.20 | 512.00 | 512.46 | 0.16 | 22,174.00 | 110,020 | 1.31 | 55,780 | 1.19 | 2.86 | 12 |
| 12 | 27-Oct | 525.00 | 525.90 | 510.00 | 511.20 | 515.64 | -2.18 | 22,139.70 | 312,801 | 3.73 | 147,176 | 3.13 | 7.59 | 32 |
| 13 | 24-Oct | 509.70 | 525.00 | 506.00 | 522.60 | 519.60 | 2.78 | 22,633.43 | 639,986 | 7.62 | 235,693 | 5.02 | 12.25 | 52 |
| 14 | 23-Oct | 513.00 | 513.65 | 506.15 | 508.45 | 508.96 | -1.40 | 22,020.60 | 231,259 | 2.75 | 139,022 | 2.96 | 7.08 | 31 |
| 15 | 21-Oct | 516.45 | 521.05 | 511.70 | 515.65 | 515.91 | 0.37 | 22,332.43 | 83,964 | 1.00 | 46,976 | 1.00 | 2.42 | 10 |
| 16 | 20-Oct | 506.00 | 542.00 | 502.25 | 513.75 | 520.59 | 2.00 | 22,250.14 | 630,774 | 7.51 | 259,002 | 5.51 | 13.48 | 57 |
| 17 | 17-Oct | 509.30 | 510.95 | 501.00 | 503.70 | 505.36 | -0.87 | 21,814.88 | 538,655 | 6.42 | 377,762 | 8.04 | 19.09 | 83 |
| 18 | 16-Oct | 514.45 | 514.45 | 506.00 | 508.10 | 509.07 | -0.49 | 22,005.44 | 455,130 | 5.42 | 353,461 | 7.52 | 17.99 | 78 |
| 19 | 15-Oct | 516.00 | 516.20 | 510.00 | 510.60 | 511.84 | -1.09 | 22,113.71 | 171,264 | 2.04 | 102,900 | 2.19 | 5.27 | 23 |
| 20 | 14-Oct | 514.00 | 519.00 | 509.15 | 516.25 | 514.99 | 0.48 | 22,358.41 | 257,367 | 3.07 | 130,766 | 2.78 | 6.73 | 29 |
| 21 | 13-Oct | 514.50 | 518.50 | 507.05 | 513.80 | 513.21 | -0.33 | 22,252.30 | 142,852 | 1.70 | 68,221 | 1.45 | 3.50 | 15 |
| 22 | 10-Oct | 514.70 | 520.55 | 513.50 | 515.50 | 518.09 | 0.34 | 22,325.93 | 203,942 | 2.43 | 111,183 | 2.37 | 5.76 | 24 |
| 23 | 09-Oct | 515.25 | 522.95 | 512.10 | 513.75 | 518.21 | 0.10 | 22,250.14 | 364,216 | 4.34 | 147,092 | 3.13 | 7.62 | 32 |
| 24 | 08-Oct | 512.00 | 516.95 | 506.00 | 513.25 | 511.94 | 0.07 | 22,228.48 | 225,968 | 2.69 | 90,267 | 1.92 | 4.62 | 20 |
| 25 | 07-Oct | 519.80 | 520.00 | 511.00 | 512.90 | 513.97 | -0.95 | 22,213.33 | 220,757 | 2.63 | 111,733 | 2.38 | 5.74 | 25 |
| 26 | 06-Oct | 509.90 | 527.50 | 509.35 | 517.80 | 518.78 | 1.54 | 22,425.54 | 676,774 | 8.06 | 324,597 | 6.91 | 16.84 | 72 |
| 27 | 03-Oct | 510.00 | 512.50 | 503.45 | 509.95 | 508.05 | -0.01 | 22,085.56 | 710,221 | 8.46 | 533,666 | 11.36 | 27.11 | 118 |
| 28 | 01-Oct | 512.65 | 517.10 | 508.95 | 510.00 | 510.85 | -0.05 | 22,087.00 | 309,611 | 3.69 | 225,801 | 4.81 | 11.54 | 50 |
| 29 | 30-Sep | 513.55 | 519.15 | 506.60 | 510.25 | 512.35 | -0.25 | 22,098.56 | 278,810 | 3.32 | 165,496 | 3.52 | 8.48 | 36 |
| 30 | 29-Sep | 515.00 | 526.00 | 510.10 | 511.55 | 516.34 | -0.06 | 22,154.86 | 302,727 | 3.61 | 129,966 | 2.77 | 6.71 | 29 |
| 31 | 26-Sep | 525.05 | 529.45 | 509.30 | 511.85 | 519.21 | -2.84 | 22,167.85 | 733,019 | 8.73 | 457,757 | 9.74 | 23.77 | 101 |
| 32 | 25-Sep | 539.95 | 541.45 | 524.40 | 526.80 | 532.29 | -2.42 | 22,815.33 | 306,734 | 3.65 | 160,431 | 3.42 | 8.54 | 35 |
| 33 | 24-Sep | 537.60 | 547.80 | 531.05 | 539.85 | 542.01 | 0.84 | 23,380.51 | 964,495 | 11.49 | 411,411 | 8.76 | 22.30 | 91 |
| 34 | 23-Sep | 529.90 | 538.50 | 522.55 | 535.35 | 532.05 | 1.48 | 23,185.62 | 379,297 | 4.52 | 153,210 | 3.26 | 8.15 | 34 |
| 35 | 22-Sep | 539.15 | 539.95 | 523.50 | 527.55 | 532.40 | -2.15 | 22,847.81 | 429,493 | 5.12 | 232,944 | 4.96 | 12.40 | 51 |
| 36 | 19-Sep | 538.60 | 542.00 | 530.30 | 539.15 | 536.26 | 0.11 | 23,350.19 | 339,996 | 4.05 | 174,675 | 3.72 | 9.37 | 39 |
| 37 | 18-Sep | 541.15 | 541.85 | 534.10 | 538.55 | 538.25 | 0.05 | 23,324.21 | 362,032 | 4.31 | 192,253 | 4.09 | 10.35 | 42 |
| 38 | 17-Sep | 544.00 | 546.05 | 532.10 | 538.30 | 537.93 | 0.09 | 23,313.38 | 879,830 | 10.48 | 431,584 | 9.19 | 23.22 | 95 |
| 39 | 16-Sep | 523.95 | 544.50 | 521.00 | 537.80 | 537.19 | 3.66 | 23,291.73 | 3,319,761 | 39.54 | 1,158,380 | 24.66 | 62.23 | 256 |
| 40 | 15-Sep | 507.00 | 519.95 | 504.65 | 518.80 | 513.72 | 2.40 | 22,468.85 | 591,860 | 7.05 | 420,394 | 8.95 | 21.60 | 93 |
| 41 | 12-Sep | 507.50 | 509.50 | 497.15 | 506.65 | 502.82 | 0.22 | 21,942.64 | 561,094 | 6.68 | 251,903 | 5.36 | 12.67 | 56 |
| 42 | 11-Sep | 518.00 | 519.00 | 505.05 | 505.55 | 511.42 | -2.37 | 21,895.00 | 240,010 | 2.86 | 144,231 | 3.07 | 7.38 | 32 |
| 43 | 10-Sep | 515.00 | 522.40 | 513.40 | 517.80 | 518.15 | 1.05 | 22,425.54 | 291,837 | 3.48 | 171,428 | 3.65 | 8.88 | 38 |
| 44 | 09-Sep | 510.00 | 518.95 | 507.00 | 512.40 | 513.91 | 0.38 | 22,191.67 | 405,773 | 4.83 | 171,047 | 3.64 | 8.79 | 38 |
| 45 | 08-Sep | 510.60 | 515.90 | 506.20 | 510.45 | 510.45 | -0.60 | 22,107.22 | 227,750 | 2.71 | 128,990 | 2.75 | 6.58 | 28 |
| 46 | 05-Sep | 507.50 | 520.45 | 507.00 | 513.55 | 514.09 | 1.39 | 22,241.48 | 291,208 | 3.47 | 129,250 | 2.75 | 6.64 | 29 |
| 47 | 04-Sep | 518.00 | 519.60 | 505.30 | 506.50 | 509.22 | -1.73 | 21,936.15 | 260,577 | 3.10 | 158,867 | 3.38 | 8.09 | 35 |
| 48 | 03-Sep | 505.50 | 518.90 | 505.50 | 515.40 | 514.42 | 1.48 | 22,321.60 | 746,754 | 8.89 | 558,434 | 11.89 | 28.73 | 123 |
| 49 | 02-Sep | 507.40 | 515.95 | 501.80 | 507.90 | 510.33 | 1.21 | 21,996.78 | 437,605 | 5.21 | 205,690 | 4.38 | 10.50 | 45 |
| 50 | 01-Sep | 500.00 | 507.90 | 495.05 | 501.85 | 501.84 | -0.22 | 21,734.76 | 460,313 | 5.48 | 227,838 | 4.85 | 11.43 | 50 |
| 51 | 29-Aug | 497.00 | 508.35 | 495.70 | 502.95 | 503.61 | 1.20 | 21,782.40 | 677,688 | 8.07 | 393,887 | 8.38 | 19.84 | 87 |
| 52 | 28-Aug | 501.05 | 504.55 | 495.10 | 497.00 | 499.00 | -1.28 | 21,524.00 | 251,622 | 3.00 | 142,693 | 3.04 | 7.00 | 32 |
| 53 | 26-Aug | 517.20 | 519.95 | 500.05 | 503.45 | 506.74 | -2.67 | 21,804.05 | 547,684 | 6.52 | 337,112 | 7.18 | 17.08 | 74 |
| 54 | 25-Aug | 524.75 | 530.00 | 516.00 | 517.25 | 523.96 | -0.88 | 22,401.72 | 773,811 | 9.22 | 446,827 | 9.51 | 23.41 | 99 |
| 55 | 22-Aug | 517.00 | 523.95 | 514.90 | 521.85 | 520.24 | 0.85 | 22,600.94 | 620,900 | 7.39 | 377,176 | 8.03 | 19.62 | 83 |
| 56 | 21-Aug | 517.00 | 522.00 | 514.25 | 517.45 | 518.09 | 0.38 | 22,410.38 | 579,560 | 6.90 | 359,867 | 7.66 | 18.64 | 79 |
| 57 | 20-Aug | 504.95 | 518.65 | 500.60 | 515.50 | 512.43 | 2.60 | 22,325.93 | 690,420 | 8.22 | 341,620 | 7.27 | 17.51 | 75 |
| 58 | 19-Aug | 507.95 | 507.95 | 497.05 | 502.45 | 501.40 | -0.51 | 21,760.74 | 307,345 | 3.66 | 176,199 | 3.75 | 8.83 | 39 |
| 59 | 18-Aug | 504.95 | 510.30 | 500.20 | 505.05 | 506.62 | 0.79 | 21,873.35 | 425,863 | 5.07 | 211,459 | 4.50 | 10.71 | 47 |
| 60 | 14-Aug | 498.90 | 504.30 | 495.60 | 501.10 | 500.21 | 0.89 | 21,702.28 | 271,904 | 3.24 | 138,050 | 2.94 | 6.91 | 30 |
| 61 | 13-Aug | 506.00 | 508.50 | 493.30 | 496.70 | 498.77 | -1.88 | 21,511.72 | 343,291 | 4.09 | 195,013 | 4.15 | 9.73 | 43 |
| 62 | 12-Aug | 508.90 | 509.30 | 501.55 | 506.20 | 505.38 | -0.11 | 21,923.15 | 346,873 | 4.13 | 216,670 | 4.61 | 10.95 | 48 |
| 63 | 11-Aug | 504.25 | 515.55 | 503.30 | 506.75 | 508.35 | 0.59 | 21,946.97 | 720,819 | 8.58 | 411,368 | 8.76 | 20.91 | 91 |
| 64 | 08-Aug | 508.00 | 509.15 | 500.20 | 503.80 | 506.25 | -0.30 | 21,819.21 | 473,098 | 5.63 | 247,477 | 5.27 | 12.53 | 54 |
| 65 | 07-Aug | 494.00 | 507.00 | 491.00 | 505.30 | 503.14 | 1.97 | 21,884.18 | 683,146 | 8.14 | 411,344 | 8.76 | 20.70 | 91 |
| 66 | 06-Aug | 499.45 | 501.40 | 494.05 | 495.55 | 496.26 | -0.78 | 21,461.91 | 301,568 | 3.59 | 176,762 | 3.76 | 8.77 | 39 |
| 67 | 05-Aug | 500.95 | 503.75 | 495.05 | 499.45 | 498.86 | -0.13 | 21,630.82 | 271,958 | 3.24 | 135,455 | 2.88 | 6.76 | 30 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP