| 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: 1,640.39 | Low52 Price: 1,516.9 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 79,161,353 | Low52 Date: 29-Aug-2025 | SHP: 48.96 / 25.88 / 14.13 / 11.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 95 | ||||
| High/Low Price | Quarter: 2,105.0 / 1,625.0 | Month: 1,704.0 / 1,519.1 | Week: 1,706.9 / 1,647.7 | Day: 1,748.7 / 1,645.0 | Sis67: 150 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,645.00 | 1,748.70 | 1,645.00 | 1,704.00 | 1,716.55 | 5.24 | 13,489.00 | 1,206,226 | 91.90 | 238,206 | 32.51 | 40.89 | 273 |
| 2 | 11-Nov | 1,656.90 | 1,681.30 | 1,607.90 | 1,619.20 | 1,635.22 | -2.10 | 12,817.81 | 101,448 | 7.73 | 30,103 | 4.11 | 4.92 | 39 |
| 3 | 10-Nov | 1,573.00 | 1,694.00 | 1,562.40 | 1,654.00 | 1,656.42 | 5.08 | 13,093.00 | 370,107 | 28.20 | 68,391 | 9.33 | 11.33 | 89 |
| 4 | 07-Nov | 1,590.00 | 1,590.00 | 1,564.80 | 1,574.10 | 1,575.52 | -1.86 | 12,460.79 | 136,282 | 10.38 | 78,599 | 10.73 | 12.38 | 102 |
| 5 | 06-Nov | 1,640.00 | 1,640.00 | 1,596.00 | 1,603.90 | 1,606.87 | -2.28 | 12,696.69 | 106,726 | 8.13 | 76,495 | 10.44 | 12.29 | 99 |
| 6 | 04-Nov | 1,655.90 | 1,658.20 | 1,630.10 | 1,641.30 | 1,642.58 | -0.50 | 12,992.75 | 47,216 | 3.60 | 28,977 | 3.95 | 4.76 | 38 |
| 7 | 03-Nov | 1,641.80 | 1,675.50 | 1,636.10 | 1,649.50 | 1,659.70 | -0.03 | 13,057.67 | 98,070 | 7.47 | 58,958 | 8.05 | 9.79 | 76 |
| 8 | 31-Oct | 1,675.00 | 1,703.00 | 1,648.00 | 1,650.00 | 1,668.23 | -1.83 | 13,061.00 | 90,863 | 6.92 | 47,422 | 6.47 | 7.91 | 61 |
| 9 | 30-Oct | 1,671.90 | 1,688.10 | 1,647.80 | 1,680.80 | 1,661.25 | 0.93 | 13,305.44 | 92,983 | 7.08 | 58,791 | 8.02 | 9.77 | 76 |
| 10 | 29-Oct | 1,665.00 | 1,669.80 | 1,650.00 | 1,665.30 | 1,660.82 | 0.13 | 13,182.74 | 57,092 | 4.35 | 35,036 | 4.78 | 5.82 | 45 |
| 11 | 28-Oct | 1,661.20 | 1,667.20 | 1,647.70 | 1,663.20 | 1,657.81 | 0.57 | 13,166.12 | 52,436 | 3.99 | 31,204 | 4.26 | 5.17 | 40 |
| 12 | 27-Oct | 1,706.90 | 1,706.90 | 1,648.00 | 1,653.80 | 1,666.95 | -2.03 | 13,091.70 | 122,932 | 9.37 | 71,957 | 9.82 | 11.99 | 93 |
| 13 | 24-Oct | 1,670.80 | 1,727.80 | 1,670.80 | 1,688.00 | 1,704.00 | 1.19 | 13,362.00 | 246,690 | 18.79 | 102,847 | 14.04 | 17.00 | 133 |
| 14 | 23-Oct | 1,629.90 | 1,687.20 | 1,629.90 | 1,668.20 | 1,667.27 | 2.94 | 13,205.70 | 215,677 | 16.43 | 131,338 | 17.93 | 21.90 | 170 |
| 15 | 21-Oct | 1,610.10 | 1,632.20 | 1,610.10 | 1,620.60 | 1,622.65 | 0.02 | 12,828.89 | 13,125 | 1.00 | 7,326 | 1.00 | 1.19 | 9 |
| 16 | 20-Oct | 1,605.00 | 1,648.90 | 1,605.00 | 1,620.20 | 1,623.22 | 0.90 | 12,825.72 | 153,073 | 11.66 | 95,680 | 13.06 | 15.53 | 124 |
| 17 | 17-Oct | 1,607.40 | 1,610.00 | 1,596.00 | 1,605.80 | 1,604.14 | -0.11 | 12,711.73 | 49,454 | 3.77 | 33,706 | 4.60 | 5.41 | 44 |
| 18 | 16-Oct | 1,587.00 | 1,615.90 | 1,581.00 | 1,607.60 | 1,598.50 | 1.28 | 12,725.98 | 93,556 | 7.13 | 59,029 | 8.06 | 9.44 | 76 |
| 19 | 15-Oct | 1,604.50 | 1,605.80 | 1,580.40 | 1,587.30 | 1,591.15 | -0.61 | 12,565.28 | 67,401 | 5.13 | 41,563 | 5.67 | 6.61 | 54 |
| 20 | 14-Oct | 1,628.00 | 1,628.80 | 1,587.90 | 1,597.00 | 1,605.19 | -1.44 | 12,642.00 | 49,758 | 3.79 | 28,223 | 3.85 | 4.53 | 37 |
| 21 | 13-Oct | 1,621.70 | 1,645.00 | 1,613.20 | 1,620.40 | 1,624.05 | -0.69 | 12,827.31 | 71,198 | 5.42 | 43,865 | 5.99 | 7.12 | 57 |
| 22 | 10-Oct | 1,624.30 | 1,641.90 | 1,612.40 | 1,631.70 | 1,629.77 | 0.46 | 12,916.76 | 92,611 | 7.06 | 60,083 | 8.20 | 9.79 | 78 |
| 23 | 09-Oct | 1,663.70 | 1,663.70 | 1,616.00 | 1,624.30 | 1,633.45 | -2.61 | 12,858.18 | 105,747 | 8.06 | 54,481 | 7.44 | 8.90 | 71 |
| 24 | 08-Oct | 1,673.50 | 1,685.40 | 1,662.40 | 1,667.90 | 1,670.58 | -0.33 | 13,203.32 | 48,628 | 3.70 | 30,040 | 4.10 | 5.02 | 39 |
| 25 | 07-Oct | 1,672.00 | 1,689.90 | 1,656.90 | 1,673.50 | 1,670.47 | 0.10 | 13,247.65 | 86,818 | 6.61 | 43,855 | 5.99 | 7.33 | 57 |
| 26 | 06-Oct | 1,662.00 | 1,683.60 | 1,642.00 | 1,671.80 | 1,665.16 | 0.59 | 13,234.19 | 90,551 | 6.90 | 54,704 | 7.47 | 9.11 | 71 |
| 27 | 03-Oct | 1,637.80 | 1,670.00 | 1,636.90 | 1,662.00 | 1,656.32 | 1.48 | 13,156.00 | 78,711 | 6.00 | 47,192 | 6.44 | 7.82 | 61 |
| 28 | 01-Oct | 1,639.90 | 1,650.00 | 1,607.40 | 1,637.80 | 1,628.65 | 0.24 | 12,965.05 | 83,910 | 6.39 | 39,750 | 5.43 | 6.47 | 52 |
| 29 | 30-Sep | 1,620.00 | 1,651.90 | 1,608.60 | 1,633.90 | 1,637.38 | 1.59 | 12,934.17 | 107,760 | 8.21 | 50,941 | 6.95 | 8.34 | 66 |
| 30 | 29-Sep | 1,620.00 | 1,639.90 | 1,587.50 | 1,608.30 | 1,609.69 | 2.13 | 12,731.52 | 574,287 | 43.75 | 323,371 | 44.13 | 52.05 | 419 |
| 31 | 26-Sep | 1,620.00 | 1,620.00 | 1,560.60 | 1,574.80 | 1,577.74 | -3.30 | 12,466.33 | 100,256 | 7.64 | 59,998 | 8.19 | 9.47 | 78 |
| 32 | 25-Sep | 1,675.90 | 1,675.90 | 1,609.90 | 1,628.60 | 1,637.01 | -2.47 | 12,892.22 | 119,405 | 9.10 | 69,593 | 9.50 | 11.39 | 90 |
| 33 | 24-Sep | 1,648.60 | 1,677.00 | 1,648.60 | 1,669.90 | 1,666.86 | 0.88 | 13,219.15 | 59,223 | 4.51 | 35,633 | 4.86 | 5.94 | 46 |
| 34 | 23-Sep | 1,679.30 | 1,686.00 | 1,653.10 | 1,655.40 | 1,661.56 | -1.42 | 13,104.37 | 58,773 | 4.48 | 38,884 | 5.31 | 6.46 | 50 |
| 35 | 22-Sep | 1,658.60 | 1,704.00 | 1,653.70 | 1,679.30 | 1,671.66 | 0.52 | 13,293.57 | 338,357 | 25.78 | 241,353 | 32.94 | 40.35 | 313 |
| 36 | 19-Sep | 1,649.90 | 1,677.80 | 1,646.00 | 1,670.60 | 1,668.03 | 1.25 | 13,224.70 | 289,604 | 22.06 | 228,262 | 31.15 | 38.07 | 296 |
| 37 | 18-Sep | 1,662.00 | 1,662.90 | 1,640.90 | 1,649.90 | 1,649.97 | 0.02 | 13,060.83 | 198,965 | 15.16 | 157,772 | 21.53 | 26.03 | 204 |
| 38 | 17-Sep | 1,658.30 | 1,675.00 | 1,646.20 | 1,649.60 | 1,656.95 | -0.69 | 13,058.46 | 121,738 | 9.27 | 76,205 | 10.40 | 12.63 | 99 |
| 39 | 16-Sep | 1,670.30 | 1,677.80 | 1,646.20 | 1,661.00 | 1,661.42 | -0.56 | 13,148.00 | 150,254 | 11.45 | 105,213 | 14.36 | 17.48 | 136 |
| 40 | 15-Sep | 1,639.90 | 1,685.80 | 1,633.70 | 1,670.30 | 1,670.10 | 2.27 | 13,222.32 | 233,626 | 17.80 | 125,838 | 17.17 | 21.02 | 163 |
| 41 | 12-Sep | 1,611.00 | 1,648.00 | 1,602.40 | 1,633.30 | 1,629.52 | 0.83 | 12,929.42 | 106,282 | 8.10 | 68,294 | 9.32 | 11.13 | 88 |
| 42 | 11-Sep | 1,602.30 | 1,633.00 | 1,597.60 | 1,619.80 | 1,619.48 | 1.26 | 12,822.56 | 131,244 | 10.00 | 81,817 | 11.17 | 13.25 | 106 |
| 43 | 10-Sep | 1,589.20 | 1,604.00 | 1,580.80 | 1,599.70 | 1,596.72 | 0.66 | 12,663.44 | 174,692 | 13.31 | 130,700 | 17.84 | 20.87 | 169 |
| 44 | 09-Sep | 1,593.00 | 1,599.60 | 1,579.80 | 1,589.20 | 1,588.78 | -0.26 | 12,580.32 | 64,064 | 4.88 | 38,423 | 5.24 | 6.10 | 50 |
| 45 | 08-Sep | 1,590.00 | 1,608.30 | 1,577.20 | 1,593.30 | 1,594.40 | 0.13 | 12,612.78 | 272,140 | 20.73 | 222,974 | 30.43 | 35.55 | 289 |
| 46 | 05-Sep | 1,575.60 | 1,602.30 | 1,560.60 | 1,591.20 | 1,587.60 | 1.08 | 12,596.15 | 328,260 | 25.01 | 250,782 | 34.23 | 39.81 | 325 |
| 47 | 04-Sep | 1,604.90 | 1,616.90 | 1,568.80 | 1,574.20 | 1,590.23 | -1.67 | 12,461.58 | 113,046 | 8.61 | 59,430 | 8.11 | 9.45 | 77 |
| 48 | 03-Sep | 1,527.10 | 1,619.80 | 1,527.10 | 1,601.00 | 1,595.99 | 4.76 | 12,673.00 | 612,508 | 46.66 | 265,274 | 36.20 | 42.34 | 344 |
| 49 | 02-Sep | 1,534.40 | 1,539.00 | 1,519.10 | 1,528.30 | 1,524.87 | 0.03 | 12,098.23 | 488,207 | 37.19 | 387,767 | 52.92 | 59.13 | 502 |
| 50 | 01-Sep | 1,527.90 | 1,547.60 | 1,521.00 | 1,527.90 | 1,528.64 | 0.51 | 12,095.06 | 122,326 | 9.32 | 72,907 | 9.95 | 11.14 | 94 |
| 51 | 29-Aug | 1,544.90 | 1,547.50 | 1,516.90 | 1,520.20 | 1,521.39 | -1.42 | 12,034.11 | 1,155,976 | 88.07 | 965,567 | 131.78 | 146.90 | 1,251 |
| 52 | 28-Aug | 1,580.90 | 1,580.90 | 1,532.80 | 1,542.10 | 1,543.26 | -1.92 | 12,207.47 | 279,417 | 21.29 | 197,413 | 26.94 | 30.47 | 256 |
| 53 | 26-Aug | 1,633.80 | 1,634.40 | 1,561.00 | 1,572.30 | 1,592.71 | -3.65 | 12,446.54 | 207,311 | 15.79 | 111,656 | 15.24 | 17.78 | 145 |
| 54 | 25-Aug | 1,657.90 | 1,664.80 | 1,627.00 | 1,631.90 | 1,635.59 | -1.10 | 12,918.34 | 85,812 | 6.54 | 55,220 | 7.54 | 9.03 | 72 |
| 55 | 22-Aug | 1,647.30 | 1,663.60 | 1,630.20 | 1,650.00 | 1,650.34 | 0.79 | 13,061.00 | 220,215 | 16.78 | 155,760 | 21.26 | 25.71 | 202 |
| 56 | 21-Aug | 1,690.00 | 1,700.00 | 1,634.00 | 1,637.00 | 1,652.29 | -2.69 | 12,958.00 | 323,472 | 24.64 | 248,042 | 33.85 | 40.98 | 321 |
| 57 | 20-Aug | 1,690.10 | 1,723.30 | 1,676.50 | 1,682.20 | 1,700.21 | -0.05 | 13,316.52 | 216,960 | 16.53 | 152,177 | 20.77 | 25.87 | 197 |
| 58 | 19-Aug | 1,680.00 | 1,715.90 | 1,623.40 | 1,683.00 | 1,649.91 | 0.68 | 13,322.00 | 663,896 | 50.58 | 446,297 | 60.91 | 73.63 | 578 |
| 59 | 18-Aug | 1,679.80 | 1,704.30 | 1,666.30 | 1,671.70 | 1,682.82 | 0.83 | 13,233.40 | 78,692 | 6.00 | 37,526 | 5.12 | 6.31 | 49 |
| 60 | 14-Aug | 1,682.90 | 1,693.70 | 1,647.00 | 1,658.00 | 1,662.26 | -1.48 | 13,124.00 | 147,694 | 11.25 | 78,991 | 10.78 | 13.13 | 102 |
| 61 | 13-Aug | 1,740.00 | 1,747.00 | 1,672.10 | 1,682.90 | 1,716.20 | -2.58 | 13,322.06 | 509,387 | 38.81 | 447,465 | 61.07 | 76.79 | 580 |
| 62 | 12-Aug | 1,715.00 | 1,738.90 | 1,707.00 | 1,727.50 | 1,717.65 | 0.83 | 13,675.12 | 58,421 | 4.45 | 32,055 | 4.37 | 5.51 | 42 |
| 63 | 11-Aug | 1,728.00 | 1,749.80 | 1,706.50 | 1,713.20 | 1,725.59 | 0.09 | 13,561.92 | 70,122 | 5.34 | 24,333 | 3.32 | 4.20 | 9 |
| 64 | 08-Aug | 1,684.70 | 1,723.90 | 1,665.00 | 1,711.70 | 1,685.67 | 1.73 | 13,550.05 | 240,874 | 18.35 | 183,861 | 25.09 | 30.99 | 70 |
| 65 | 07-Aug | 1,685.00 | 1,698.20 | 1,665.10 | 1,682.60 | 1,683.20 | -1.30 | 13,319.69 | 69,870 | 5.32 | 31,378 | 4.28 | 5.28 | 12 |
| 66 | 06-Aug | 1,702.90 | 1,727.20 | 1,684.00 | 1,704.70 | 1,699.94 | -0.31 | 13,494.64 | 44,819 | 3.41 | 18,162 | 2.48 | 3.09 | 7 |
| 67 | 05-Aug | 1,729.90 | 1,729.90 | 1,696.60 | 1,710.00 | 1,707.45 | 0.11 | 13,536.00 | 63,648 | 4.85 | 30,762 | 4.20 | 5.25 | 12 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP