| 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: 1,141.78 | Low52 Price: 1,060.4 | Barrier: 1,138.0; Drift%: -1.17 |
| Basic Industry: Housing Finance Company | Total Equity: 79,191,876 | Low52 Date: 23-Mar-2026 | SHP: 48.95 / 24.72 / 14.3 / 12.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 151 | ||||
| High/Low Price | Quarter: 2,105.0 / 1,625.0 | Month: 1,574.9 / 1,435.0 | Week: 1,306.0 / 1,247.0 | Day: 1,154.1 / 1,120.0 | Sis67: 181 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,149.40 | 1,154.10 | 1,120.00 | 1,124.80 | 1,130.04 | -2.14 | 8,907.50 | 61,659 | 1.97 | 29,553 | 2.01 | 3.34 | 31 |
| 2 | 06-Apr | 1,142.90 | 1,153.00 | 1,115.10 | 1,149.40 | 1,139.18 | 0.95 | 9,102.31 | 71,555 | 2.28 | 33,363 | 2.27 | 3.80 | 35 |
| 3 | 02-Apr | 1,120.00 | 1,174.00 | 1,101.30 | 1,138.60 | 1,125.65 | 0.39 | 9,016.79 | 149,467 | 4.77 | 64,723 | 4.40 | 7.29 | 68 |
| 4 | 01-Apr | 1,126.10 | 1,138.00 | 1,100.00 | 1,134.20 | 1,123.36 | 5.21 | 8,981.94 | 128,259 | 4.09 | 70,219 | 4.78 | 7.89 | 74 |
| 5 | 30-Mar | 1,090.00 | 1,100.00 | 1,065.00 | 1,078.00 | 1,088.17 | -2.92 | 8,536.00 | 336,146 | 10.72 | 201,664 | 13.72 | 21.94 | 212 |
| 6 | 27-Mar | 1,121.00 | 1,130.90 | 1,096.60 | 1,110.40 | 1,110.50 | -2.21 | 8,793.47 | 297,828 | 9.50 | 195,205 | 13.28 | 21.68 | 205 |
| 7 | 25-Mar | 1,130.00 | 1,162.20 | 1,114.70 | 1,135.50 | 1,138.97 | 1.91 | 8,992.24 | 272,644 | 8.69 | 156,675 | 10.66 | 17.84 | 164 |
| 8 | 24-Mar | 1,100.00 | 1,119.90 | 1,068.00 | 1,114.20 | 1,098.55 | 3.75 | 8,823.56 | 199,662 | 6.37 | 116,280 | 7.91 | 12.77 | 122 |
| 9 | 23-Mar | 1,091.00 | 1,091.90 | 1,060.40 | 1,073.90 | 1,072.21 | -2.20 | 8,504.42 | 262,585 | 8.37 | 188,367 | 12.81 | 20.20 | 198 |
| 10 | 20-Mar | 1,115.00 | 1,125.00 | 1,087.20 | 1,098.10 | 1,100.62 | -0.70 | 8,696.06 | 181,266 | 5.78 | 106,369 | 7.24 | 11.71 | 112 |
| 11 | 19-Mar | 1,103.10 | 1,117.90 | 1,083.70 | 1,105.80 | 1,099.41 | -1.59 | 8,757.04 | 221,977 | 7.08 | 116,947 | 7.96 | 12.86 | 123 |
| 12 | 18-Mar | 1,101.60 | 1,131.00 | 1,096.80 | 1,123.70 | 1,113.40 | 2.01 | 8,898.79 | 510,227 | 16.27 | 280,016 | 19.05 | 31.18 | 294 |
| 13 | 17-Mar | 1,133.40 | 1,134.00 | 1,096.00 | 1,101.60 | 1,111.63 | -2.35 | 8,723.78 | 401,479 | 12.80 | 270,278 | 18.39 | 30.04 | 284 |
| 14 | 16-Mar | 1,159.50 | 1,164.30 | 1,121.00 | 1,128.10 | 1,130.86 | -3.56 | 8,933.64 | 321,137 | 10.24 | 184,803 | 12.57 | 20.90 | 194 |
| 15 | 13-Mar | 1,172.00 | 1,181.80 | 1,145.00 | 1,169.80 | 1,159.36 | -0.85 | 9,263.87 | 135,775 | 4.33 | 72,626 | 4.94 | 8.42 | 76 |
| 16 | 12-Mar | 1,202.70 | 1,211.00 | 1,163.00 | 1,179.80 | 1,179.18 | -2.64 | 9,343.06 | 347,566 | 11.08 | 235,083 | 15.99 | 27.72 | 247 |
| 17 | 11-Mar | 1,231.00 | 1,231.00 | 1,200.00 | 1,211.80 | 1,210.85 | -0.68 | 9,596.47 | 97,504 | 3.11 | 58,774 | 4.00 | 7.12 | 62 |
| 18 | 10-Mar | 1,207.00 | 1,231.20 | 1,179.10 | 1,220.10 | 1,204.50 | 1.71 | 9,662.20 | 229,712 | 7.33 | 131,899 | 8.97 | 15.89 | 138 |
| 19 | 09-Mar | 1,204.00 | 1,216.00 | 1,152.10 | 1,199.60 | 1,186.02 | -2.30 | 9,499.86 | 349,580 | 11.15 | 189,308 | 12.88 | 22.45 | 199 |
| 20 | 06-Mar | 1,224.90 | 1,239.80 | 1,218.00 | 1,227.90 | 1,232.45 | 0.24 | 9,723.97 | 435,925 | 13.90 | 402,391 | 27.37 | 49.59 | 422 |
| 21 | 05-Mar | 1,229.90 | 1,242.30 | 1,211.80 | 1,224.90 | 1,222.50 | -0.67 | 9,700.21 | 159,073 | 5.07 | 97,259 | 6.62 | 11.89 | 102 |
| 22 | 04-Mar | 1,220.00 | 1,250.00 | 1,204.90 | 1,233.20 | 1,228.64 | -0.56 | 9,765.94 | 185,722 | 5.92 | 93,932 | 6.39 | 11.54 | 99 |
| 23 | 02-Mar | 1,222.00 | 1,259.50 | 1,222.00 | 1,240.10 | 1,239.42 | -3.54 | 9,820.58 | 242,679 | 7.74 | 170,328 | 11.59 | 21.11 | 179 |
| 24 | 27-Feb | 1,291.30 | 1,291.30 | 1,263.20 | 1,285.60 | 1,283.82 | -0.44 | 10,180.91 | 176,841 | 5.64 | 140,313 | 9.55 | 18.01 | 147 |
| 25 | 26-Feb | 1,286.00 | 1,306.00 | 1,280.00 | 1,291.30 | 1,291.11 | 0.42 | 10,226.05 | 440,852 | 14.06 | 406,083 | 27.62 | 52.43 | 426 |
| 26 | 25-Feb | 1,269.20 | 1,294.90 | 1,247.00 | 1,285.90 | 1,271.10 | 1.32 | 10,183.28 | 232,503 | 7.41 | 153,005 | 10.41 | 19.45 | 160 |
| 27 | 24-Feb | 1,276.10 | 1,278.80 | 1,255.10 | 1,269.20 | 1,267.84 | -1.26 | 10,051.03 | 129,123 | 4.12 | 82,225 | 5.59 | 10.42 | 86 |
| 28 | 23-Feb | 1,291.60 | 1,291.60 | 1,264.20 | 1,285.40 | 1,275.83 | 0.42 | 10,179.32 | 181,284 | 5.78 | 114,515 | 7.79 | 14.61 | 120 |
| 29 | 20-Feb | 1,281.00 | 1,290.20 | 1,265.10 | 1,280.00 | 1,279.65 | -0.70 | 10,136.00 | 160,876 | 5.13 | 114,682 | 7.80 | 14.68 | 120 |
| 30 | 19-Feb | 1,310.00 | 1,311.00 | 1,281.00 | 1,289.00 | 1,296.47 | -1.27 | 10,207.00 | 86,209 | 2.75 | 48,096 | 3.27 | 6.24 | 50 |
| 31 | 18-Feb | 1,308.00 | 1,322.90 | 1,299.00 | 1,305.60 | 1,307.05 | 0.23 | 10,339.29 | 58,311 | 1.86 | 30,077 | 2.05 | 3.93 | 32 |
| 32 | 17-Feb | 1,296.20 | 1,315.60 | 1,293.00 | 1,302.60 | 1,305.08 | 0.49 | 10,315.53 | 55,533 | 1.77 | 24,099 | 1.64 | 3.15 | 25 |
| 33 | 16-Feb | 1,272.70 | 1,299.30 | 1,266.60 | 1,296.20 | 1,287.27 | 0.75 | 10,264.85 | 111,954 | 3.57 | 55,214 | 3.76 | 7.11 | 58 |
| 34 | 13-Feb | 1,300.50 | 1,303.60 | 1,264.10 | 1,286.60 | 1,290.28 | -1.67 | 10,188.83 | 399,683 | 12.75 | 316,966 | 21.56 | 40.90 | 332 |
| 35 | 12-Feb | 1,309.90 | 1,320.00 | 1,294.10 | 1,308.50 | 1,310.28 | -0.11 | 10,362.26 | 246,242 | 7.85 | 169,365 | 11.52 | 22.19 | 178 |
| 36 | 11-Feb | 1,345.10 | 1,351.40 | 1,296.00 | 1,309.90 | 1,310.37 | -2.47 | 10,373.34 | 362,307 | 11.55 | 248,413 | 16.90 | 32.55 | 261 |
| 37 | 10-Feb | 1,341.00 | 1,354.60 | 1,321.50 | 1,343.10 | 1,340.85 | 1.14 | 10,636.26 | 161,260 | 5.14 | 82,899 | 5.64 | 11.12 | 87 |
| 38 | 09-Feb | 1,305.20 | 1,338.00 | 1,282.50 | 1,328.00 | 1,317.49 | 2.04 | 10,516.00 | 256,422 | 8.18 | 112,359 | 7.64 | 14.80 | 118 |
| 39 | 06-Feb | 1,380.00 | 1,388.20 | 1,277.10 | 1,301.40 | 1,308.15 | -5.66 | 10,306.03 | 1,086,561 | 34.65 | 518,346 | 35.26 | 67.81 | 594 |
| 40 | 05-Feb | 1,427.90 | 1,430.00 | 1,375.00 | 1,379.50 | 1,388.38 | -2.87 | 10,924.52 | 134,525 | 4.29 | 76,784 | 5.22 | 10.66 | 88 |
| 41 | 04-Feb | 1,429.40 | 1,433.20 | 1,412.40 | 1,420.20 | 1,420.95 | -0.64 | 11,246.83 | 84,173 | 2.68 | 41,056 | 2.79 | 5.83 | 47 |
| 42 | 03-Feb | 1,459.90 | 1,500.00 | 1,411.00 | 1,429.40 | 1,427.48 | -1.27 | 11,319.69 | 529,883 | 16.90 | 337,940 | 22.99 | 48.24 | 387 |
| 43 | 02-Feb | 1,433.80 | 1,465.80 | 1,410.00 | 1,447.80 | 1,428.51 | 0.06 | 11,465.40 | 91,459 | 2.92 | 47,733 | 3.25 | 6.82 | 55 |
| 44 | 01-Feb | 1,457.10 | 1,475.90 | 1,436.60 | 1,447.00 | 1,458.64 | -0.98 | 11,459.00 | 42,601 | 1.36 | 14,699 | 1.00 | 2.14 | 17 |
| 45 | 30-Jan | 1,457.10 | 1,486.80 | 1,429.50 | 1,461.30 | 1,463.25 | -0.13 | 11,572.31 | 152,446 | 4.86 | 88,977 | 6.05 | 13.02 | 102 |
| 46 | 29-Jan | 1,485.10 | 1,485.10 | 1,456.60 | 1,463.20 | 1,469.03 | -2.00 | 11,587.36 | 52,132 | 1.66 | 18,274 | 1.24 | 2.68 | 21 |
| 47 | 28-Jan | 1,470.00 | 1,520.00 | 1,448.00 | 1,493.00 | 1,489.55 | 0.50 | 11,823.00 | 122,548 | 3.91 | 61,421 | 4.18 | 9.15 | 70 |
| 48 | 27-Jan | 1,474.90 | 1,500.80 | 1,474.90 | 1,485.60 | 1,487.19 | 0.41 | 11,764.75 | 178,510 | 5.69 | 108,889 | 7.41 | 16.19 | 125 |
| 49 | 23-Jan | 1,463.00 | 1,512.80 | 1,453.50 | 1,479.50 | 1,490.51 | 1.14 | 11,716.44 | 227,896 | 7.27 | 138,173 | 9.40 | 20.59 | 158 |
| 50 | 22-Jan | 1,388.10 | 1,465.00 | 1,388.10 | 1,462.80 | 1,437.24 | 5.38 | 11,584.19 | 202,169 | 6.45 | 124,836 | 8.49 | 17.94 | 143 |
| 51 | 21-Jan | 1,374.00 | 1,407.00 | 1,351.10 | 1,388.10 | 1,373.06 | 0.25 | 10,992.62 | 398,120 | 12.70 | 284,156 | 19.33 | 39.02 | 326 |
| 52 | 20-Jan | 1,413.60 | 1,413.70 | 1,377.50 | 1,384.70 | 1,387.35 | -2.05 | 10,965.70 | 194,016 | 6.19 | 97,362 | 6.62 | 13.51 | 112 |
| 53 | 19-Jan | 1,425.00 | 1,430.40 | 1,405.00 | 1,413.70 | 1,419.53 | -1.53 | 11,195.36 | 84,490 | 2.69 | 47,516 | 3.23 | 6.75 | 54 |
| 54 | 16-Jan | 1,460.00 | 1,467.00 | 1,424.70 | 1,435.60 | 1,439.58 | -0.55 | 11,368.79 | 214,176 | 6.83 | 121,472 | 8.26 | 17.49 | 139 |
| 55 | 14-Jan | 1,434.00 | 1,472.20 | 1,434.00 | 1,443.60 | 1,441.76 | -0.23 | 11,432.14 | 2,521,040 | 80.40 | 2,301,631 | 156.57 | 331.84 | 2,638 |
| 56 | 13-Jan | 1,460.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,446.23 | -0.33 | 11,459.00 | 56,656 | 1.81 | 24,912 | 1.69 | 3.60 | 29 |
| 57 | 12-Jan | 1,435.00 | 1,460.40 | 1,415.00 | 1,451.80 | 1,434.02 | 0.17 | 11,497.08 | 232,280 | 7.41 | 130,777 | 8.90 | 18.75 | 150 |
| 58 | 09-Jan | 1,460.10 | 1,462.10 | 1,423.50 | 1,449.40 | 1,444.80 | -0.72 | 11,478.07 | 142,999 | 4.56 | 85,728 | 5.83 | 12.39 | 98 |
| 59 | 08-Jan | 1,470.20 | 1,479.60 | 1,441.80 | 1,459.90 | 1,457.00 | -0.50 | 11,561.22 | 107,213 | 3.42 | 67,295 | 4.58 | 9.00 | 77 |
| 60 | 07-Jan | 1,458.00 | 1,472.50 | 1,449.00 | 1,467.20 | 1,462.16 | 0.34 | 11,619.03 | 71,568 | 2.28 | 39,033 | 2.66 | 5.71 | 45 |
| 61 | 06-Jan | 1,440.10 | 1,467.00 | 1,428.20 | 1,462.30 | 1,451.27 | 1.56 | 11,580.23 | 129,163 | 4.12 | 78,436 | 5.34 | 11.38 | 90 |
| 62 | 05-Jan | 1,443.90 | 1,448.00 | 1,433.10 | 1,439.90 | 1,439.18 | -0.24 | 11,402.84 | 97,274 | 3.10 | 54,464 | 3.71 | 7.84 | 62 |
| 63 | 02-Jan | 1,451.00 | 1,459.70 | 1,418.10 | 1,443.40 | 1,437.94 | -1.08 | 11,430.56 | 383,092 | 12.22 | 232,150 | 15.79 | 33.38 | 266 |
| 64 | 01-Jan | 1,464.00 | 1,471.20 | 1,455.70 | 1,459.20 | 1,461.94 | -0.33 | 11,555.68 | 31,357 | 1.00 | 15,958 | 1.09 | 2.33 | 18 |
| 65 | 31-Dec | 1,469.00 | 1,477.20 | 1,456.10 | 1,464.00 | 1,465.76 | -0.14 | 11,593.00 | 274,351 | 8.75 | 165,426 | 11.25 | 24.25 | 190 |
| 66 | 30-Dec | 1,475.00 | 1,481.70 | 1,455.70 | 1,466.00 | 1,468.14 | -0.81 | 11,609.00 | 141,051 | 4.50 | 70,080 | 4.77 | 10.29 | 80 |
| 67 | 29-Dec | 1,478.10 | 1,487.00 | 1,454.50 | 1,478.00 | 1,467.13 | -0.16 | 11,704.00 | 134,339 | 4.28 | 80,953 | 5.51 | 11.88 | 93 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP