| 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: 2,026.0; Drift%: -0.84 |
| Industry: Finance | Face Value: 10; VWAP21: 1,924.69 | Low52 Price: 1,603.3 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 79,156,905 | Low52 Date: 08-Aug-2024 | SHP: 26.47 / 29.67 / 10.75 / 33.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 50 | ||||
| High/Low Price | Quarter: 2,105.0 / 1,625.0 | Month: 1,941.4 / 1,704.8 | Week: 2,152.9 / 1,905.0 | Day: 2,049.0 / 1,905.4 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,946.00 | 2,049.00 | 1,905.40 | 2,009.20 | 1,971.57 | 2.80 | 15,904.21 | 240,078 | 7.96 | 95,831 | 6.35 | 18.89 | 37 |
| 2 | 10-Jul | 1,971.00 | 1,994.00 | 1,932.50 | 1,954.40 | 1,960.18 | -0.84 | 15,470.43 | 119,089 | 3.95 | 38,218 | 2.53 | 7.49 | 15 |
| 3 | 09-Jul | 1,970.00 | 1,980.80 | 1,941.00 | 1,971.00 | 1,962.13 | -0.13 | 15,601.00 | 100,749 | 3.34 | 21,501 | 1.43 | 4.22 | 8 |
| 4 | 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 | 40.31 | 187,176 | 12.41 | 37.17 | 71 |
| 5 | 07-Jul | 1,908.80 | 1,935.90 | 1,875.60 | 1,882.90 | 1,899.68 | -1.42 | 14,904.45 | 85,994 | 2.85 | 37,273 | 2.47 | 7.08 | 14 |
| 6 | 04-Jul | 1,943.00 | 1,963.00 | 1,905.00 | 1,910.00 | 1,928.61 | -1.60 | 15,118.00 | 143,360 | 4.75 | 85,385 | 5.66 | 16.47 | 33 |
| 7 | 03-Jul | 2,001.80 | 2,001.80 | 1,934.00 | 1,941.10 | 1,967.41 | -2.83 | 15,365.15 | 148,996 | 4.94 | 91,120 | 6.04 | 17.93 | 35 |
| 8 | 02-Jul | 2,035.90 | 2,043.20 | 1,982.30 | 1,997.70 | 2,009.10 | -1.76 | 15,813.17 | 125,154 | 4.15 | 55,386 | 3.67 | 11.13 | 21 |
| 9 | 01-Jul | 2,093.10 | 2,125.00 | 2,026.00 | 2,033.50 | 2,082.15 | -2.82 | 16,096.56 | 571,338 | 18.94 | 431,271 | 28.59 | 89.80 | 165 |
| 10 | 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 | 45.09 | 455,639 | 30.20 | 96.18 | 174 |
| 11 | 27-Jun | 1,945.00 | 2,007.00 | 1,930.90 | 1,986.20 | 1,978.65 | 2.24 | 15,722.14 | 295,316 | 9.79 | 174,465 | 11.57 | 34.52 | 67 |
| 12 | 26-Jun | 1,885.00 | 1,989.40 | 1,872.10 | 1,942.60 | 1,943.09 | 3.26 | 15,377.02 | 301,739 | 10.00 | 99,137 | 6.57 | 19.26 | 38 |
| 13 | 25-Jun | 1,907.00 | 1,922.00 | 1,871.20 | 1,881.20 | 1,902.07 | -0.61 | 14,891.00 | 66,272 | 2.20 | 26,865 | 1.78 | 5.11 | 10 |
| 14 | 24-Jun | 1,841.90 | 1,908.00 | 1,840.00 | 1,892.80 | 1,877.53 | 2.91 | 14,982.82 | 117,028 | 3.88 | 45,935 | 3.05 | 8.62 | 18 |
| 15 | 23-Jun | 1,799.00 | 1,870.80 | 1,799.00 | 1,839.30 | 1,839.17 | 1.26 | 14,559.33 | 93,255 | 3.09 | 44,897 | 2.98 | 8.26 | 17 |
| 16 | 20-Jun | 1,820.00 | 1,840.10 | 1,798.00 | 1,816.50 | 1,817.34 | 0.17 | 14,378.85 | 208,384 | 6.91 | 134,982 | 8.95 | 24.53 | 52 |
| 17 | 19-Jun | 1,830.10 | 1,868.10 | 1,810.00 | 1,813.40 | 1,839.98 | -0.52 | 14,354.31 | 107,442 | 3.56 | 31,212 | 2.07 | 5.74 | 12 |
| 18 | 18-Jun | 1,823.10 | 1,839.90 | 1,811.40 | 1,822.80 | 1,825.39 | -0.03 | 14,428.72 | 48,052 | 1.59 | 18,451 | 1.22 | 3.37 | 7 |
| 19 | 17-Jun | 1,852.00 | 1,864.50 | 1,818.00 | 1,823.30 | 1,832.67 | -2.73 | 14,432.68 | 69,577 | 2.31 | 30,978 | 2.05 | 5.68 | 12 |
| 20 | 16-Jun | 1,850.90 | 1,895.00 | 1,809.60 | 1,874.50 | 1,859.70 | 1.30 | 14,837.96 | 95,502 | 3.17 | 28,928 | 1.92 | 5.38 | 11 |
| 21 | 13-Jun | 1,790.00 | 1,861.00 | 1,790.00 | 1,850.50 | 1,825.60 | 1.26 | 14,647.99 | 57,113 | 1.89 | 22,695 | 1.50 | 4.14 | 9 |
| 22 | 12-Jun | 1,872.00 | 1,878.20 | 1,812.30 | 1,827.40 | 1,836.94 | -0.86 | 14,465.13 | 73,482 | 2.44 | 29,241 | 1.94 | 5.37 | 11 |
| 23 | 11-Jun | 1,894.90 | 1,910.00 | 1,831.70 | 1,843.30 | 1,862.58 | -2.72 | 14,590.99 | 85,467 | 2.83 | 40,610 | 2.69 | 7.56 | 15 |
| 24 | 10-Jun | 1,937.90 | 1,942.70 | 1,882.60 | 1,894.90 | 1,908.42 | -2.15 | 14,999.44 | 64,355 | 2.13 | 33,140 | 2.20 | 6.32 | 13 |
| 25 | 09-Jun | 1,934.00 | 1,949.80 | 1,901.60 | 1,936.60 | 1,933.12 | 0.74 | 15,329.53 | 181,276 | 6.01 | 67,935 | 4.50 | 13.13 | 26 |
| 26 | 06-Jun | 1,805.00 | 1,934.90 | 1,804.50 | 1,922.30 | 1,895.27 | 6.08 | 15,216.33 | 349,207 | 11.58 | 111,270 | 7.38 | 21.09 | 42 |
| 27 | 05-Jun | 1,798.00 | 1,828.00 | 1,798.00 | 1,812.20 | 1,816.98 | 0.53 | 14,344.81 | 78,168 | 2.59 | 26,850 | 1.78 | 4.88 | 10 |
| 28 | 04-Jun | 1,803.70 | 1,818.70 | 1,796.30 | 1,802.60 | 1,804.48 | -0.07 | 14,268.82 | 63,229 | 2.10 | 33,860 | 2.24 | 6.11 | 13 |
| 29 | 03-Jun | 1,804.70 | 1,822.00 | 1,794.00 | 1,803.90 | 1,808.86 | 0.09 | 14,279.11 | 50,981 | 1.69 | 27,029 | 1.79 | 4.89 | 10 |
| 30 | 02-Jun | 1,838.00 | 1,838.00 | 1,784.10 | 1,802.30 | 1,796.28 | -2.23 | 14,266.45 | 214,743 | 7.12 | 134,611 | 8.92 | 24.18 | 51 |
| 31 | 30-May | 1,820.00 | 1,869.50 | 1,794.50 | 1,843.40 | 1,833.00 | 1.77 | 14,591.78 | 209,436 | 6.94 | 143,261 | 9.50 | 26.00 | 55 |
| 32 | 29-May | 1,807.00 | 1,825.00 | 1,796.60 | 1,811.40 | 1,812.80 | 0.26 | 14,338.48 | 62,491 | 2.07 | 31,748 | 2.10 | 5.76 | 12 |
| 33 | 28-May | 1,779.70 | 1,818.00 | 1,777.90 | 1,806.70 | 1,807.04 | 1.88 | 14,301.28 | 90,277 | 2.99 | 40,280 | 2.67 | 7.28 | 15 |
| 34 | 27-May | 1,762.00 | 1,779.00 | 1,758.70 | 1,773.40 | 1,768.27 | 0.45 | 14,037.69 | 39,969 | 1.33 | 20,259 | 1.34 | 3.58 | 8 |
| 35 | 26-May | 1,783.80 | 1,783.80 | 1,761.00 | 1,765.50 | 1,768.62 | -1.03 | 13,975.15 | 76,621 | 2.54 | 39,778 | 2.64 | 7.04 | 15 |
| 36 | 23-May | 1,790.90 | 1,797.50 | 1,774.00 | 1,783.80 | 1,784.12 | -0.39 | 14,120.01 | 30,161 | 1.00 | 15,084 | 1.00 | 2.69 | 6 |
| 37 | 22-May | 1,759.00 | 1,797.00 | 1,755.10 | 1,790.80 | 1,777.47 | 1.06 | 14,175.42 | 102,335 | 3.39 | 30,083 | 1.99 | 5.35 | 11 |
| 38 | 21-May | 1,798.00 | 1,811.20 | 1,760.10 | 1,772.00 | 1,786.26 | -1.68 | 14,026.00 | 136,165 | 4.51 | 66,878 | 4.43 | 11.95 | 26 |
| 39 | 20-May | 1,799.80 | 1,845.00 | 1,787.50 | 1,802.20 | 1,820.70 | 0.70 | 14,265.66 | 143,030 | 4.74 | 61,516 | 4.08 | 11.20 | 23 |
| 40 | 19-May | 1,798.20 | 1,817.70 | 1,772.00 | 1,789.60 | 1,790.28 | 0.00 | 14,165.92 | 104,422 | 3.46 | 48,084 | 3.19 | 8.61 | 18 |
| 41 | 16-May | 1,805.10 | 1,807.70 | 1,778.00 | 1,789.60 | 1,790.54 | -0.58 | 14,165.92 | 110,090 | 3.65 | 59,322 | 3.93 | 10.62 | 23 |
| 42 | 15-May | 1,823.00 | 1,831.90 | 1,792.10 | 1,800.10 | 1,806.91 | -1.26 | 14,249.03 | 85,068 | 2.82 | 44,312 | 2.94 | 8.01 | 17 |
| 43 | 14-May | 1,795.10 | 1,839.30 | 1,775.80 | 1,823.00 | 1,807.54 | 1.22 | 14,430.00 | 214,212 | 7.10 | 118,307 | 7.84 | 21.38 | 45 |
| 44 | 13-May | 1,875.00 | 1,875.00 | 1,792.00 | 1,801.00 | 1,819.00 | -3.94 | 14,256.00 | 144,193 | 4.78 | 73,543 | 4.88 | 13.00 | 28 |
| 45 | 12-May | 1,771.00 | 1,899.50 | 1,752.10 | 1,874.90 | 1,854.89 | 9.16 | 14,841.13 | 303,826 | 10.07 | 106,375 | 7.05 | 19.73 | 41 |
| 46 | 09-May | 1,727.00 | 1,748.20 | 1,704.80 | 1,717.60 | 1,722.41 | -2.48 | 13,595.99 | 175,162 | 5.81 | 92,084 | 6.10 | 15.86 | 35 |
| 47 | 08-May | 1,797.10 | 1,824.10 | 1,752.00 | 1,761.30 | 1,791.32 | -1.59 | 13,941.91 | 102,570 | 3.40 | 41,097 | 2.72 | 7.36 | 16 |
| 48 | 07-May | 1,740.00 | 1,798.50 | 1,734.00 | 1,789.70 | 1,775.12 | 1.39 | 14,166.71 | 151,266 | 5.02 | 66,918 | 4.44 | 11.88 | 26 |
| 49 | 06-May | 1,812.00 | 1,847.10 | 1,745.70 | 1,765.20 | 1,792.38 | -2.60 | 13,972.78 | 166,502 | 5.52 | 60,160 | 3.99 | 10.78 | 23 |
| 50 | 05-May | 1,836.50 | 1,842.50 | 1,786.80 | 1,812.40 | 1,814.03 | -1.76 | 14,346.40 | 217,513 | 7.21 | 110,868 | 7.35 | 20.11 | 42 |
| 51 | 02-May | 1,931.00 | 1,941.40 | 1,828.00 | 1,844.90 | 1,870.20 | -5.04 | 14,603.66 | 297,852 | 9.88 | 121,417 | 8.05 | 22.71 | 46 |
| 52 | 30-Apr | 1,991.20 | 1,996.60 | 1,922.10 | 1,942.90 | 1,944.33 | -2.43 | 15,379.40 | 195,275 | 6.47 | 109,329 | 7.25 | 21.26 | 42 |
| 53 | 29-Apr | 1,997.10 | 2,087.00 | 1,986.00 | 1,991.20 | 2,039.91 | -0.02 | 15,761.72 | 274,564 | 9.10 | 95,180 | 6.31 | 19.42 | 36 |
| 54 | 28-Apr | 2,047.90 | 2,060.20 | 1,981.60 | 1,991.50 | 2,011.98 | -2.29 | 15,764.10 | 145,769 | 4.83 | 70,466 | 4.67 | 14.18 | 27 |
| 55 | 25-Apr | 2,110.00 | 2,150.00 | 1,984.00 | 2,038.10 | 2,022.60 | -2.77 | 16,132.97 | 458,897 | 15.21 | 191,177 | 12.67 | 38.67 | 73 |
| 56 | 24-Apr | 2,108.00 | 2,168.00 | 2,087.30 | 2,096.20 | 2,130.31 | -1.09 | 16,592.87 | 169,622 | 5.62 | 61,138 | 4.05 | 13.02 | 23 |
| 57 | 23-Apr | 2,220.50 | 2,224.10 | 2,080.00 | 2,119.40 | 2,134.39 | -4.55 | 16,776.51 | 599,926 | 19.89 | 309,268 | 20.50 | 66.01 | 118 |
| 58 | 22-Apr | 2,166.40 | 2,234.00 | 2,147.60 | 2,220.50 | 2,205.70 | 2.50 | 17,576.79 | 282,678 | 9.37 | 100,254 | 6.65 | 22.11 | 38 |
| 59 | 21-Apr | 2,024.30 | 2,199.00 | 2,020.70 | 2,166.30 | 2,157.15 | 7.01 | 17,147.76 | 817,238 | 27.09 | 182,647 | 12.11 | 39.40 | 70 |
| 60 | 17-Apr | 2,030.00 | 2,034.00 | 1,988.10 | 2,024.30 | 2,011.53 | -0.32 | 16,023.73 | 152,637 | 5.06 | 85,939 | 5.70 | 17.29 | 33 |
| 61 | 16-Apr | 2,003.30 | 2,040.00 | 1,988.70 | 2,030.90 | 2,024.78 | 1.30 | 16,075.98 | 138,389 | 4.59 | 75,243 | 4.99 | 15.24 | 29 |
| 62 | 15-Apr | 2,026.80 | 2,026.90 | 1,976.70 | 2,004.80 | 2,000.58 | -1.15 | 15,869.38 | 244,805 | 8.12 | 104,054 | 6.90 | 20.82 | 95 |
| 63 | 11-Apr | 2,060.00 | 2,080.00 | 1,936.00 | 2,028.15 | 1,990.33 | -0.76 | 16,054.21 | 568,252 | 18.84 | 198,658 | 13.17 | 39.54 | 181 |
| 64 | 09-Apr | 2,061.05 | 2,093.40 | 2,025.75 | 2,043.70 | 2,048.01 | -1.90 | 16,177.30 | 126,793 | 4.20 | 64,933 | 4.30 | 13.30 | 59 |
| 65 | 08-Apr | 2,029.85 | 2,093.95 | 2,021.00 | 2,083.35 | 2,061.62 | 5.28 | 16,491.15 | 192,735 | 6.39 | 78,241 | 5.19 | 16.13 | 71 |
| 66 | 07-Apr | 1,674.20 | 2,025.00 | 1,674.20 | 1,978.95 | 1,929.06 | -3.56 | 15,664.76 | 288,464 | 9.56 | 99,759 | 6.61 | 19.24 | 91 |
| 67 | 04-Apr | 2,093.50 | 2,099.00 | 2,016.35 | 2,052.10 | 2,045.59 | -2.03 | 16,243.79 | 277,167 | 9.19 | 157,400 | 10.43 | 32.20 | 143 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP