| 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 | Low52 Price: 1,460.95 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 79,149,946 | Low52 Date: 04-Jun-2024 | SHP: 26.47 / 29.67 / 10.75 / 33.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.27 | ||||
| High/Low Price | Quarter: 2,105.0 / 1,625.0 | Month: 2,105.0 / 1,675.4 | Week: 1,899.5 / 1,752.1 | Day: 1,797.0 / 1,755.1 | Float67: 1.02 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,759.00 | 1,797.00 | 1,755.10 | 1,790.80 | 1,777.47 | 1.06 | 14,174.17 | 102,335 | 1.20 | 30,083 | 1.00 | 5.35 | 0.11 |
| 2 | 21-May | 1,798.00 | 1,811.20 | 1,760.10 | 1,772.00 | 1,786.26 | -1.68 | 14,025.00 | 136,165 | 1.60 | 66,878 | 2.22 | 11.95 | 0.26 |
| 3 | 20-May | 1,799.80 | 1,845.00 | 1,787.50 | 1,802.20 | 1,820.70 | 0.70 | 14,264.40 | 143,030 | 1.68 | 61,516 | 2.04 | 11.20 | 0.23 |
| 4 | 19-May | 1,798.20 | 1,817.70 | 1,772.00 | 1,789.60 | 1,790.28 | 0.00 | 14,164.67 | 104,422 | 1.23 | 48,084 | 1.60 | 8.61 | 0.18 |
| 5 | 16-May | 1,805.10 | 1,807.70 | 1,778.00 | 1,789.60 | 1,790.54 | -0.58 | 14,164.67 | 110,090 | 1.29 | 59,322 | 1.97 | 10.62 | 0.23 |
| 6 | 15-May | 1,823.00 | 1,831.90 | 1,792.10 | 1,800.10 | 1,806.91 | -1.26 | 14,247.78 | 85,068 | 1.00 | 44,312 | 1.47 | 8.01 | 0.17 |
| 7 | 14-May | 1,795.10 | 1,839.30 | 1,775.80 | 1,823.00 | 1,807.54 | 1.22 | 14,429.00 | 214,212 | 2.52 | 118,307 | 3.93 | 21.38 | 0.45 |
| 8 | 13-May | 1,875.00 | 1,875.00 | 1,792.00 | 1,801.00 | 1,819.00 | -3.94 | 14,254.00 | 144,193 | 1.70 | 73,543 | 2.44 | 13.00 | 0.28 |
| 9 | 12-May | 1,771.00 | 1,899.50 | 1,752.10 | 1,874.90 | 1,854.89 | 9.16 | 14,839.82 | 303,826 | 3.57 | 106,375 | 3.54 | 19.73 | 0.41 |
| 10 | 09-May | 1,727.00 | 1,748.20 | 1,704.80 | 1,717.60 | 1,722.41 | -2.48 | 13,594.79 | 175,162 | 2.06 | 92,084 | 3.06 | 15.86 | 0.35 |
| 11 | 08-May | 1,797.10 | 1,824.10 | 1,752.00 | 1,761.30 | 1,791.32 | -1.59 | 13,940.68 | 102,570 | 1.21 | 41,097 | 1.37 | 7.36 | 0.16 |
| 12 | 07-May | 1,740.00 | 1,798.50 | 1,734.00 | 1,789.70 | 1,775.12 | 1.39 | 14,165.47 | 151,266 | 1.78 | 66,918 | 2.22 | 11.88 | 0.26 |
| 13 | 06-May | 1,812.00 | 1,847.10 | 1,745.70 | 1,765.20 | 1,792.38 | -2.60 | 13,971.55 | 166,502 | 1.96 | 60,160 | 2.00 | 10.78 | 0.23 |
| 14 | 05-May | 1,836.50 | 1,842.50 | 1,786.80 | 1,812.40 | 1,814.03 | -1.76 | 14,345.14 | 217,513 | 2.56 | 110,868 | 3.69 | 20.11 | 0.42 |
| 15 | 02-May | 1,931.00 | 1,941.40 | 1,828.00 | 1,844.90 | 1,870.20 | -5.04 | 14,602.37 | 297,852 | 3.50 | 121,417 | 4.04 | 22.71 | 0.46 |
| 16 | 30-Apr | 1,991.20 | 1,996.60 | 1,922.10 | 1,942.90 | 1,944.33 | -2.43 | 15,378.04 | 195,275 | 2.30 | 109,329 | 3.63 | 21.26 | 0.42 |
| 17 | 29-Apr | 1,997.10 | 2,087.00 | 1,986.00 | 1,991.20 | 2,039.91 | -0.02 | 15,760.34 | 274,564 | 3.23 | 95,180 | 3.16 | 19.42 | 0.36 |
| 18 | 28-Apr | 2,047.90 | 2,060.20 | 1,981.60 | 1,991.50 | 2,011.98 | -2.29 | 15,762.71 | 145,769 | 1.71 | 70,466 | 2.34 | 14.18 | 0.27 |
| 19 | 25-Apr | 2,110.00 | 2,150.00 | 1,984.00 | 2,038.10 | 2,022.60 | -2.77 | 16,131.55 | 458,897 | 5.39 | 191,177 | 6.35 | 38.67 | 0.73 |
| 20 | 24-Apr | 2,108.00 | 2,168.00 | 2,087.30 | 2,096.20 | 2,130.31 | -1.09 | 16,591.41 | 169,622 | 1.99 | 61,138 | 2.03 | 13.02 | 0.23 |
| 21 | 23-Apr | 2,220.50 | 2,224.10 | 2,080.00 | 2,119.40 | 2,134.39 | -4.55 | 16,775.04 | 599,926 | 7.05 | 309,268 | 10.28 | 66.01 | 1.18 |
| 22 | 22-Apr | 2,166.40 | 2,234.00 | 2,147.60 | 2,220.50 | 2,205.70 | 2.50 | 17,575.25 | 282,678 | 3.32 | 100,254 | 3.33 | 22.11 | 0.38 |
| 23 | 21-Apr | 2,024.30 | 2,199.00 | 2,020.70 | 2,166.30 | 2,157.15 | 7.01 | 17,146.25 | 817,238 | 9.61 | 182,647 | 6.07 | 39.40 | 0.70 |
| 24 | 17-Apr | 2,030.00 | 2,034.00 | 1,988.10 | 2,024.30 | 2,011.53 | -0.32 | 16,022.32 | 152,637 | 1.79 | 85,939 | 2.86 | 17.29 | 0.33 |
| 25 | 16-Apr | 2,003.30 | 2,040.00 | 1,988.70 | 2,030.90 | 2,024.78 | 1.30 | 16,074.56 | 138,389 | 1.63 | 75,243 | 2.50 | 15.24 | 0.29 |
| 26 | 15-Apr | 2,026.80 | 2,026.90 | 1,976.70 | 2,004.80 | 2,000.58 | -1.15 | 15,867.98 | 244,805 | 2.88 | 104,054 | 3.46 | 20.82 | 0.95 |
| 27 | 11-Apr | 2,060.00 | 2,080.00 | 1,936.00 | 2,028.15 | 1,990.33 | -0.76 | 16,052.80 | 568,252 | 6.68 | 198,658 | 6.60 | 39.54 | 1.81 |
| 28 | 09-Apr | 2,061.05 | 2,093.40 | 2,025.75 | 2,043.70 | 2,048.01 | -1.90 | 16,175.87 | 126,793 | 1.49 | 64,933 | 2.16 | 13.30 | 0.59 |
| 29 | 08-Apr | 2,029.85 | 2,093.95 | 2,021.00 | 2,083.35 | 2,061.62 | 5.28 | 16,489.70 | 192,735 | 2.27 | 78,241 | 2.60 | 16.13 | 0.71 |
| 30 | 07-Apr | 1,674.20 | 2,025.00 | 1,674.20 | 1,978.95 | 1,929.06 | -3.56 | 15,663.38 | 288,464 | 3.39 | 99,759 | 3.32 | 19.24 | 0.91 |
| 31 | 04-Apr | 2,093.50 | 2,099.00 | 2,016.35 | 2,052.10 | 2,045.59 | -2.03 | 16,242.36 | 277,167 | 3.26 | 157,400 | 5.23 | 32.20 | 1.43 |
| 32 | 03-Apr | 2,067.85 | 2,117.50 | 2,066.00 | 2,094.60 | 2,097.88 | 0.46 | 16,578.75 | 192,854 | 2.27 | 111,051 | 3.69 | 23.30 | 1.01 |
| 33 | 02-Apr | 2,080.00 | 2,139.00 | 2,067.25 | 2,085.00 | 2,107.14 | -0.05 | 16,502.00 | 300,215 | 3.53 | 131,096 | 4.36 | 27.62 | 1.19 |
| 34 | 01-Apr | 2,086.15 | 2,123.25 | 2,061.45 | 2,086.05 | 2,088.65 | 0.10 | 16,511.07 | 195,308 | 2.30 | 85,441 | 2.84 | 17.85 | 0.78 |
| 35 | 28-Mar | 2,078.00 | 2,105.00 | 2,007.00 | 2,084.05 | 2,055.33 | -0.15 | 16,495.24 | 326,482 | 3.84 | 144,562 | 4.81 | 29.71 | 1.32 |
| 36 | 27-Mar | 1,995.00 | 2,095.00 | 1,976.75 | 2,087.20 | 2,049.82 | 3.66 | 16,520.18 | 334,232 | 3.93 | 152,282 | 5.06 | 31.22 | 1.39 |
| 37 | 26-Mar | 1,957.20 | 2,047.15 | 1,954.10 | 2,013.60 | 2,012.85 | 2.89 | 15,937.63 | 795,634 | 9.35 | 399,461 | 13.28 | 80.41 | 3.64 |
| 38 | 25-Mar | 2,004.95 | 2,004.95 | 1,943.25 | 1,957.05 | 1,959.97 | -2.41 | 15,490.04 | 137,549 | 1.62 | 63,517 | 2.11 | 12.45 | 0.58 |
| 39 | 24-Mar | 1,990.05 | 2,020.00 | 1,980.10 | 2,005.30 | 2,005.58 | 1.22 | 15,871.94 | 454,235 | 5.34 | 348,079 | 11.57 | 69.81 | 3.17 |
| 40 | 21-Mar | 1,980.00 | 1,993.20 | 1,956.05 | 1,981.05 | 1,976.70 | 0.05 | 15,680.00 | 189,226 | 2.22 | 92,299 | 3.07 | 18.24 | 0.84 |
| 41 | 20-Mar | 1,918.05 | 1,998.75 | 1,918.05 | 1,980.00 | 1,976.31 | 3.23 | 15,671.00 | 543,020 | 6.38 | 274,373 | 9.12 | 54.22 | 2.50 |
| 42 | 19-Mar | 1,872.00 | 1,933.60 | 1,853.25 | 1,918.05 | 1,907.43 | 2.84 | 15,181.36 | 243,028 | 2.86 | 108,208 | 3.60 | 20.64 | 0.99 |
| 43 | 18-Mar | 1,904.85 | 1,907.90 | 1,829.90 | 1,865.10 | 1,860.89 | -2.35 | 14,762.26 | 275,023 | 3.23 | 69,203 | 2.30 | 12.88 | 0.63 |
| 44 | 17-Mar | 1,876.70 | 1,924.00 | 1,862.00 | 1,909.90 | 1,901.31 | 2.00 | 15,116.85 | 424,030 | 4.98 | 202,656 | 6.74 | 38.53 | 1.85 |
| 45 | 13-Mar | 1,837.95 | 1,880.00 | 1,801.85 | 1,872.45 | 1,849.54 | 3.09 | 14,820.43 | 665,734 | 7.83 | 128,949 | 4.29 | 23.85 | 1.17 |
| 46 | 12-Mar | 1,760.50 | 1,826.45 | 1,751.25 | 1,816.25 | 1,804.31 | 2.57 | 14,375.61 | 534,662 | 6.29 | 158,493 | 5.27 | 28.60 | 1.44 |
| 47 | 11-Mar | 1,700.00 | 1,789.00 | 1,680.00 | 1,770.80 | 1,735.62 | 1.05 | 14,015.87 | 706,874 | 8.31 | 83,490 | 2.78 | 14.49 | 0.76 |
| 48 | 10-Mar | 1,740.00 | 1,845.00 | 1,705.05 | 1,752.35 | 1,798.24 | 3.13 | 13,869.84 | 6,318,808 | 74.28 | 461,673 | 15.35 | 83.02 | 4.21 |
| 49 | 07-Mar | 1,710.90 | 1,717.65 | 1,688.80 | 1,699.20 | 1,702.07 | -0.40 | 13,449.16 | 89,545 | 1.05 | 55,293 | 1.84 | 9.41 | 0.50 |
| 50 | 06-Mar | 1,704.90 | 1,742.25 | 1,695.65 | 1,706.00 | 1,706.20 | 0.29 | 13,502.00 | 268,552 | 3.16 | 228,230 | 7.59 | 38.94 | 2.08 |
| 51 | 05-Mar | 1,677.25 | 1,707.00 | 1,677.25 | 1,701.10 | 1,694.28 | 1.39 | 13,464.20 | 120,828 | 1.42 | 93,985 | 3.12 | 15.92 | 0.86 |
| 52 | 04-Mar | 1,676.00 | 1,689.00 | 1,676.00 | 1,677.75 | 1,678.54 | -0.01 | 13,279.38 | 259,253 | 3.05 | 210,566 | 7.00 | 35.34 | 1.92 |
| 53 | 03-Mar | 1,685.00 | 1,699.95 | 1,675.40 | 1,677.95 | 1,680.01 | -0.45 | 13,280.97 | 163,868 | 1.93 | 136,939 | 4.55 | 23.01 | 1.25 |
| 54 | 28-Feb | 1,690.50 | 1,700.45 | 1,685.00 | 1,685.55 | 1,686.68 | -0.28 | 13,341.12 | 331,471 | 3.90 | 295,880 | 9.84 | 49.91 | 2.70 |
| 55 | 27-Feb | 1,698.20 | 1,714.40 | 1,689.10 | 1,690.35 | 1,694.82 | -0.45 | 13,379.11 | 242,339 | 2.85 | 206,837 | 6.88 | 35.06 | 1.88 |
| 56 | 25-Feb | 1,714.90 | 1,714.90 | 1,680.00 | 1,698.05 | 1,696.19 | 0.89 | 13,440.06 | 108,588 | 1.28 | 47,746 | 1.59 | 8.10 | 0.43 |
| 57 | 24-Feb | 1,681.60 | 1,696.00 | 1,677.55 | 1,683.10 | 1,683.58 | -0.45 | 13,321.73 | 59,258 | 0.70 | 38,650 | 1.28 | 6.51 | 0.35 |
| 58 | 21-Feb | 1,690.20 | 1,704.00 | 1,681.40 | 1,690.75 | 1,688.42 | 0.03 | 13,382.28 | 140,878 | 1.66 | 113,533 | 3.77 | 19.17 | 1.03 |
| 59 | 20-Feb | 1,676.60 | 1,699.95 | 1,676.60 | 1,690.20 | 1,690.05 | 0.39 | 13,377.92 | 110,449 | 1.30 | 83,176 | 2.76 | 14.06 | 0.76 |
| 60 | 19-Feb | 1,672.00 | 1,691.90 | 1,672.00 | 1,683.70 | 1,681.67 | 0.21 | 13,326.48 | 173,777 | 2.04 | 141,344 | 4.70 | 23.77 | 1.29 |
| 61 | 18-Feb | 1,681.00 | 1,695.65 | 1,677.55 | 1,680.20 | 1,681.78 | -0.34 | 13,298.77 | 89,579 | 1.05 | 49,012 | 1.63 | 8.24 | 0.45 |
| 62 | 17-Feb | 1,680.60 | 1,707.95 | 1,672.20 | 1,686.00 | 1,684.53 | 0.06 | 13,344.00 | 133,142 | 1.57 | 68,603 | 2.28 | 11.56 | 0.62 |
| 63 | 14-Feb | 1,695.65 | 1,706.00 | 1,680.00 | 1,685.05 | 1,684.91 | -0.75 | 13,337.16 | 416,710 | 4.90 | 365,914 | 12.16 | 61.65 | 3.33 |
| 64 | 13-Feb | 1,691.20 | 1,708.95 | 1,691.20 | 1,697.85 | 1,699.54 | -0.21 | 13,438.47 | 57,749 | 0.68 | 33,907 | 1.13 | 5.76 | 0.31 |
| 65 | 12-Feb | 1,690.00 | 1,705.00 | 1,667.70 | 1,701.35 | 1,685.84 | 1.22 | 13,466.18 | 308,394 | 3.63 | 189,552 | 6.30 | 31.96 | 1.73 |
| 66 | 11-Feb | 1,701.20 | 1,714.65 | 1,665.10 | 1,680.85 | 1,679.44 | -1.69 | 13,303.92 | 244,427 | 2.87 | 183,619 | 6.10 | 30.84 | 1.67 |
| 67 | 10-Feb | 1,683.15 | 1,734.30 | 1,683.15 | 1,709.70 | 1,717.36 | -0.40 | 13,532.27 | 331,323 | 3.89 | 213,962 | 7.11 | 36.74 | 1.95 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP