| Macro-sector: Financial Services | Band: 20 | High52 Price: 2,234.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 1,682.51 | Low52 Price: 1,561.0 | Barrier: 1,722.6; Drift%: -11.7 |
| Basic Industry: Housing Finance Company | Total Equity: 79,156,905 | Low52 Date: 26-Aug-2025 | SHP: 48.97 / 29.77 / 11.52 / 9.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 188 | ||||
| High/Low Price | Quarter: 2,105.0 / 1,625.0 | Month: 2,125.0 / 1,711.0 | Week: 1,749.8 / 1,647.0 | Day: 1,580.9 / 1,532.8 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,580.90 | 1,580.90 | 1,532.80 | 1,542.10 | 1,543.26 | -1.92 | 12,206.79 | 279,417 | 6.99 | 197,413 | 10.87 | 30.47 | 256 |
| 2 | 26-Aug | 1,633.80 | 1,634.40 | 1,561.00 | 1,572.30 | 1,592.71 | -3.65 | 12,445.84 | 207,311 | 5.19 | 111,656 | 6.15 | 17.78 | 145 |
| 3 | 25-Aug | 1,657.90 | 1,664.80 | 1,627.00 | 1,631.90 | 1,635.59 | -1.10 | 12,917.62 | 85,812 | 2.15 | 55,220 | 3.04 | 9.03 | 72 |
| 4 | 22-Aug | 1,647.30 | 1,663.60 | 1,630.20 | 1,650.00 | 1,650.34 | 0.79 | 13,060.00 | 220,215 | 5.51 | 155,760 | 8.58 | 25.71 | 202 |
| 5 | 21-Aug | 1,690.00 | 1,700.00 | 1,634.00 | 1,637.00 | 1,652.29 | -2.69 | 12,957.00 | 323,472 | 8.09 | 248,042 | 13.66 | 40.98 | 321 |
| 6 | 20-Aug | 1,690.10 | 1,723.30 | 1,676.50 | 1,682.20 | 1,700.21 | -0.05 | 13,315.77 | 216,960 | 5.43 | 152,177 | 8.38 | 25.87 | 197 |
| 7 | 19-Aug | 1,680.00 | 1,715.90 | 1,623.40 | 1,683.00 | 1,649.91 | 0.68 | 13,322.00 | 663,896 | 16.61 | 446,297 | 24.57 | 73.63 | 578 |
| 8 | 18-Aug | 1,679.80 | 1,704.30 | 1,666.30 | 1,671.70 | 1,682.82 | 0.83 | 13,232.66 | 78,692 | 1.97 | 37,526 | 2.07 | 6.31 | 49 |
| 9 | 14-Aug | 1,682.90 | 1,693.70 | 1,647.00 | 1,658.00 | 1,662.26 | -1.48 | 13,124.00 | 147,694 | 3.70 | 78,991 | 4.35 | 13.13 | 102 |
| 10 | 13-Aug | 1,740.00 | 1,747.00 | 1,672.10 | 1,682.90 | 1,716.20 | -2.58 | 13,321.32 | 509,387 | 12.74 | 447,465 | 24.64 | 76.79 | 580 |
| 11 | 12-Aug | 1,715.00 | 1,738.90 | 1,707.00 | 1,727.50 | 1,717.65 | 0.83 | 13,674.36 | 58,421 | 1.46 | 32,055 | 1.76 | 5.51 | 42 |
| 12 | 11-Aug | 1,728.00 | 1,749.80 | 1,706.50 | 1,713.20 | 1,725.59 | 0.09 | 13,561.16 | 70,122 | 1.75 | 24,333 | 1.34 | 4.20 | 9 |
| 13 | 08-Aug | 1,684.70 | 1,723.90 | 1,665.00 | 1,711.70 | 1,685.67 | 1.73 | 13,549.29 | 240,874 | 6.03 | 183,861 | 10.12 | 30.99 | 70 |
| 14 | 07-Aug | 1,685.00 | 1,698.20 | 1,665.10 | 1,682.60 | 1,683.20 | -1.30 | 13,318.94 | 69,870 | 1.75 | 31,378 | 1.73 | 5.28 | 12 |
| 15 | 06-Aug | 1,702.90 | 1,727.20 | 1,684.00 | 1,704.70 | 1,699.94 | -0.31 | 13,493.88 | 44,819 | 1.12 | 18,162 | 1.00 | 3.09 | 7 |
| 16 | 05-Aug | 1,729.90 | 1,729.90 | 1,696.60 | 1,710.00 | 1,707.45 | 0.11 | 13,535.00 | 63,648 | 1.59 | 30,762 | 1.69 | 5.25 | 12 |
| 17 | 04-Aug | 1,670.10 | 1,718.00 | 1,657.40 | 1,708.10 | 1,680.62 | 1.72 | 13,520.79 | 120,216 | 3.01 | 52,150 | 2.87 | 8.76 | 20 |
| 18 | 01-Aug | 1,709.90 | 1,722.60 | 1,665.10 | 1,679.20 | 1,691.02 | -2.62 | 13,292.03 | 218,100 | 5.46 | 117,009 | 6.44 | 19.79 | 45 |
| 19 | 31-Jul | 1,740.00 | 1,767.40 | 1,711.00 | 1,724.40 | 1,734.37 | -1.97 | 13,649.82 | 114,297 | 2.86 | 62,145 | 3.42 | 10.78 | 24 |
| 20 | 30-Jul | 1,758.90 | 1,787.90 | 1,753.00 | 1,759.00 | 1,764.33 | 0.02 | 13,923.00 | 90,572 | 2.27 | 51,067 | 2.81 | 9.01 | 19 |
| 21 | 29-Jul | 1,805.50 | 1,815.00 | 1,730.50 | 1,758.70 | 1,757.24 | -2.60 | 13,921.32 | 149,270 | 3.73 | 73,699 | 4.06 | 12.95 | 28 |
| 22 | 28-Jul | 1,839.90 | 1,856.70 | 1,800.10 | 1,805.60 | 1,827.87 | -2.06 | 14,292.57 | 47,669 | 1.19 | 24,097 | 1.33 | 4.40 | 9 |
| 23 | 25-Jul | 1,860.00 | 1,860.00 | 1,825.30 | 1,843.60 | 1,841.20 | -1.43 | 14,593.37 | 63,666 | 1.59 | 37,292 | 2.05 | 6.87 | 14 |
| 24 | 24-Jul | 1,902.00 | 1,913.10 | 1,862.00 | 1,870.40 | 1,879.42 | -1.61 | 14,805.51 | 69,586 | 1.74 | 36,134 | 1.99 | 6.79 | 14 |
| 25 | 23-Jul | 1,908.00 | 1,921.10 | 1,882.60 | 1,901.10 | 1,895.80 | -0.08 | 15,048.52 | 53,716 | 1.34 | 18,877 | 1.04 | 3.58 | 7 |
| 26 | 22-Jul | 1,928.20 | 1,949.00 | 1,900.00 | 1,902.70 | 1,913.16 | -1.32 | 15,061.18 | 44,574 | 1.12 | 25,725 | 1.42 | 4.92 | 10 |
| 27 | 21-Jul | 1,910.90 | 1,942.50 | 1,885.30 | 1,928.20 | 1,914.52 | 1.29 | 15,263.03 | 88,076 | 2.20 | 35,793 | 1.97 | 6.85 | 14 |
| 28 | 18-Jul | 1,930.90 | 1,946.20 | 1,884.40 | 1,903.70 | 1,908.75 | -1.25 | 15,069.10 | 97,540 | 2.44 | 44,410 | 2.45 | 8.48 | 17 |
| 29 | 17-Jul | 1,920.00 | 1,960.70 | 1,915.60 | 1,927.80 | 1,935.78 | 0.91 | 15,259.87 | 67,839 | 1.70 | 21,746 | 1.20 | 4.21 | 8 |
| 30 | 16-Jul | 1,952.50 | 1,958.30 | 1,904.00 | 1,910.40 | 1,919.07 | -2.16 | 15,122.14 | 151,214 | 3.78 | 83,121 | 4.58 | 15.95 | 32 |
| 31 | 15-Jul | 1,988.00 | 1,998.00 | 1,942.00 | 1,952.50 | 1,956.03 | -1.83 | 15,455.39 | 157,450 | 3.94 | 102,106 | 5.62 | 19.97 | 39 |
| 32 | 14-Jul | 1,961.10 | 2,013.90 | 1,949.60 | 1,988.90 | 1,977.06 | -1.01 | 15,743.52 | 212,054 | 5.31 | 97,055 | 5.34 | 19.19 | 37 |
| 33 | 11-Jul | 1,946.00 | 2,049.00 | 1,905.40 | 2,009.20 | 1,971.57 | 2.80 | 15,904.21 | 240,078 | 6.01 | 95,831 | 5.28 | 18.89 | 37 |
| 34 | 10-Jul | 1,971.00 | 1,994.00 | 1,932.50 | 1,954.40 | 1,960.18 | -0.84 | 15,470.43 | 119,089 | 2.98 | 38,218 | 2.10 | 7.49 | 15 |
| 35 | 09-Jul | 1,970.00 | 1,980.80 | 1,941.00 | 1,971.00 | 1,962.13 | -0.13 | 15,601.00 | 100,749 | 2.52 | 21,501 | 1.18 | 4.22 | 8 |
| 36 | 08-Jul | 1,889.90 | 2,024.00 | 1,863.10 | 1,973.60 | 1,985.62 | 4.82 | 15,622.41 | 1,215,915 | 30.42 | 187,176 | 10.31 | 37.17 | 71 |
| 37 | 07-Jul | 1,908.80 | 1,935.90 | 1,875.60 | 1,882.90 | 1,899.68 | -1.42 | 14,904.45 | 85,994 | 2.15 | 37,273 | 2.05 | 7.08 | 14 |
| 38 | 04-Jul | 1,943.00 | 1,963.00 | 1,905.00 | 1,910.00 | 1,928.61 | -1.60 | 15,118.00 | 143,360 | 3.59 | 85,385 | 4.70 | 16.47 | 33 |
| 39 | 03-Jul | 2,001.80 | 2,001.80 | 1,934.00 | 1,941.10 | 1,967.41 | -2.83 | 15,365.15 | 148,996 | 3.73 | 91,120 | 5.02 | 17.93 | 35 |
| 40 | 02-Jul | 2,035.90 | 2,043.20 | 1,982.30 | 1,997.70 | 2,009.10 | -1.76 | 15,813.17 | 125,154 | 3.13 | 55,386 | 3.05 | 11.13 | 21 |
| 41 | 01-Jul | 2,093.10 | 2,125.00 | 2,026.00 | 2,033.50 | 2,082.15 | -2.82 | 16,096.56 | 571,338 | 14.29 | 431,271 | 23.74 | 89.80 | 165 |
| 42 | 30-Jun | 1,999.00 | 2,152.90 | 1,994.60 | 2,092.50 | 2,110.90 | 5.35 | 16,563.58 | 1,360,083 | 34.03 | 455,639 | 25.09 | 96.18 | 174 |
| 43 | 27-Jun | 1,945.00 | 2,007.00 | 1,930.90 | 1,986.20 | 1,978.65 | 2.24 | 15,722.14 | 295,316 | 7.39 | 174,465 | 9.61 | 34.52 | 67 |
| 44 | 26-Jun | 1,885.00 | 1,989.40 | 1,872.10 | 1,942.60 | 1,943.09 | 3.26 | 15,377.02 | 301,739 | 7.55 | 99,137 | 5.46 | 19.26 | 38 |
| 45 | 25-Jun | 1,907.00 | 1,922.00 | 1,871.20 | 1,881.20 | 1,902.07 | -0.61 | 14,891.00 | 66,272 | 1.66 | 26,865 | 1.48 | 5.11 | 10 |
| 46 | 24-Jun | 1,841.90 | 1,908.00 | 1,840.00 | 1,892.80 | 1,877.53 | 2.91 | 14,982.82 | 117,028 | 2.93 | 45,935 | 2.53 | 8.62 | 18 |
| 47 | 23-Jun | 1,799.00 | 1,870.80 | 1,799.00 | 1,839.30 | 1,839.17 | 1.26 | 14,559.33 | 93,255 | 2.33 | 44,897 | 2.47 | 8.26 | 17 |
| 48 | 20-Jun | 1,820.00 | 1,840.10 | 1,798.00 | 1,816.50 | 1,817.34 | 0.17 | 14,378.85 | 208,384 | 5.21 | 134,982 | 7.43 | 24.53 | 52 |
| 49 | 19-Jun | 1,830.10 | 1,868.10 | 1,810.00 | 1,813.40 | 1,839.98 | -0.52 | 14,354.31 | 107,442 | 2.69 | 31,212 | 1.72 | 5.74 | 12 |
| 50 | 18-Jun | 1,823.10 | 1,839.90 | 1,811.40 | 1,822.80 | 1,825.39 | -0.03 | 14,428.72 | 48,052 | 1.20 | 18,451 | 1.02 | 3.37 | 7 |
| 51 | 17-Jun | 1,852.00 | 1,864.50 | 1,818.00 | 1,823.30 | 1,832.67 | -2.73 | 14,432.68 | 69,577 | 1.74 | 30,978 | 1.71 | 5.68 | 12 |
| 52 | 16-Jun | 1,850.90 | 1,895.00 | 1,809.60 | 1,874.50 | 1,859.70 | 1.30 | 14,837.96 | 95,502 | 2.39 | 28,928 | 1.59 | 5.38 | 11 |
| 53 | 13-Jun | 1,790.00 | 1,861.00 | 1,790.00 | 1,850.50 | 1,825.60 | 1.26 | 14,647.99 | 57,113 | 1.43 | 22,695 | 1.25 | 4.14 | 9 |
| 54 | 12-Jun | 1,872.00 | 1,878.20 | 1,812.30 | 1,827.40 | 1,836.94 | -0.86 | 14,465.13 | 73,482 | 1.84 | 29,241 | 1.61 | 5.37 | 11 |
| 55 | 11-Jun | 1,894.90 | 1,910.00 | 1,831.70 | 1,843.30 | 1,862.58 | -2.72 | 14,590.99 | 85,467 | 2.14 | 40,610 | 2.24 | 7.56 | 15 |
| 56 | 10-Jun | 1,937.90 | 1,942.70 | 1,882.60 | 1,894.90 | 1,908.42 | -2.15 | 14,999.44 | 64,355 | 1.61 | 33,140 | 1.82 | 6.32 | 13 |
| 57 | 09-Jun | 1,934.00 | 1,949.80 | 1,901.60 | 1,936.60 | 1,933.12 | 0.74 | 15,329.53 | 181,276 | 4.54 | 67,935 | 3.74 | 13.13 | 26 |
| 58 | 06-Jun | 1,805.00 | 1,934.90 | 1,804.50 | 1,922.30 | 1,895.27 | 6.08 | 15,216.33 | 349,207 | 8.74 | 111,270 | 6.13 | 21.09 | 42 |
| 59 | 05-Jun | 1,798.00 | 1,828.00 | 1,798.00 | 1,812.20 | 1,816.98 | 0.53 | 14,344.81 | 78,168 | 1.96 | 26,850 | 1.48 | 4.88 | 10 |
| 60 | 04-Jun | 1,803.70 | 1,818.70 | 1,796.30 | 1,802.60 | 1,804.48 | -0.07 | 14,268.82 | 63,229 | 1.58 | 33,860 | 1.86 | 6.11 | 13 |
| 61 | 03-Jun | 1,804.70 | 1,822.00 | 1,794.00 | 1,803.90 | 1,808.86 | 0.09 | 14,279.11 | 50,981 | 1.28 | 27,029 | 1.49 | 4.89 | 10 |
| 62 | 02-Jun | 1,838.00 | 1,838.00 | 1,784.10 | 1,802.30 | 1,796.28 | -2.23 | 14,266.45 | 214,743 | 5.37 | 134,611 | 7.41 | 24.18 | 51 |
| 63 | 30-May | 1,820.00 | 1,869.50 | 1,794.50 | 1,843.40 | 1,833.00 | 1.77 | 14,591.78 | 209,436 | 5.24 | 143,261 | 7.89 | 26.00 | 55 |
| 64 | 29-May | 1,807.00 | 1,825.00 | 1,796.60 | 1,811.40 | 1,812.80 | 0.26 | 14,338.48 | 62,491 | 1.56 | 31,748 | 1.75 | 5.76 | 12 |
| 65 | 28-May | 1,779.70 | 1,818.00 | 1,777.90 | 1,806.70 | 1,807.04 | 1.88 | 14,301.28 | 90,277 | 2.26 | 40,280 | 2.22 | 7.28 | 15 |
| 66 | 27-May | 1,762.00 | 1,779.00 | 1,758.70 | 1,773.40 | 1,768.27 | 0.45 | 14,037.69 | 39,969 | 1.00 | 20,259 | 1.12 | 3.58 | 8 |
| 67 | 26-May | 1,783.80 | 1,783.80 | 1,761.00 | 1,765.50 | 1,768.62 | -1.03 | 13,975.15 | 76,621 | 1.92 | 39,778 | 2.19 | 7.04 | 15 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP