| Macro-sector: Financial Services | Band: 20 | High52 Price: 364.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 213.33 | Low52 Price: 193.03 | Barrier: 205.5; Drift%: -2.87 |
| Basic Industry: Housing Finance Company | Total Equity: 500,742,736 | Low52 Date: 30-Mar-2026 | SHP: 23.87 / 33.19 / 27.29 / 15.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 263 | ||||
| High/Low Price | Quarter: 331.7 / 267.95 | Month: 296.45 / 271.4 | Week: 250.45 / 234.4 | Day: 203.82 / 194.65 | Sis67: 129 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 202.00 | 203.82 | 194.65 | 199.76 | 198.29 | 0.71 | 10,002.84 | 2,633,695 | 11.20 | 1,213,483 | 10.69 | 24.06 | 155 |
| 2 | 06-Apr | 199.50 | 200.30 | 194.10 | 198.36 | 197.41 | -0.53 | 9,932.73 | 2,234,463 | 9.50 | 1,316,121 | 11.60 | 25.98 | 168 |
| 3 | 02-Apr | 202.40 | 202.40 | 195.50 | 199.42 | 197.71 | -2.10 | 9,985.81 | 3,420,631 | 14.55 | 2,339,424 | 20.62 | 46.25 | 299 |
| 4 | 01-Apr | 201.94 | 205.50 | 198.70 | 203.70 | 203.74 | 4.69 | 10,200.13 | 1,800,553 | 7.66 | 1,025,057 | 9.03 | 20.88 | 131 |
| 5 | 30-Mar | 197.50 | 200.89 | 193.03 | 194.57 | 197.42 | -1.62 | 9,742.95 | 3,329,971 | 14.16 | 1,925,433 | 16.97 | 38.01 | 246 |
| 6 | 27-Mar | 206.51 | 206.51 | 196.74 | 197.78 | 200.35 | -4.57 | 9,903.69 | 5,613,565 | 23.87 | 3,686,937 | 32.49 | 73.87 | 470 |
| 7 | 25-Mar | 203.00 | 209.06 | 202.22 | 207.25 | 206.54 | 3.46 | 10,377.89 | 7,167,048 | 30.48 | 5,300,935 | 46.72 | 109.49 | 676 |
| 8 | 24-Mar | 205.00 | 205.33 | 197.80 | 200.31 | 200.84 | -0.52 | 10,030.38 | 5,144,658 | 21.88 | 3,742,282 | 32.98 | 75.16 | 478 |
| 9 | 23-Mar | 204.91 | 207.42 | 198.11 | 201.36 | 200.48 | -3.58 | 10,082.96 | 6,033,282 | 25.66 | 3,456,511 | 30.46 | 69.30 | 441 |
| 10 | 20-Mar | 212.90 | 212.95 | 208.25 | 208.83 | 210.58 | -0.48 | 10,457.01 | 1,727,841 | 7.35 | 1,075,407 | 9.48 | 22.65 | 137 |
| 11 | 19-Mar | 217.68 | 217.68 | 209.00 | 209.84 | 212.93 | -4.26 | 10,507.59 | 1,860,655 | 7.91 | 993,130 | 8.75 | 21.15 | 127 |
| 12 | 18-Mar | 221.75 | 225.05 | 217.21 | 219.18 | 220.16 | -0.92 | 10,975.28 | 2,017,690 | 8.58 | 1,177,550 | 10.38 | 25.92 | 150 |
| 13 | 17-Mar | 225.25 | 225.52 | 220.20 | 221.22 | 222.69 | -0.44 | 11,077.43 | 1,180,506 | 5.02 | 752,178 | 6.63 | 16.75 | 96 |
| 14 | 16-Mar | 222.01 | 224.50 | 217.00 | 222.20 | 220.62 | 0.09 | 11,126.50 | 1,433,580 | 6.10 | 795,374 | 7.01 | 17.55 | 101 |
| 15 | 13-Mar | 227.25 | 227.78 | 219.23 | 222.01 | 223.58 | -2.30 | 11,116.99 | 1,505,381 | 6.40 | 799,747 | 7.05 | 17.88 | 102 |
| 16 | 12-Mar | 227.00 | 230.10 | 223.91 | 227.24 | 227.82 | -1.01 | 11,378.88 | 1,555,673 | 6.62 | 1,084,411 | 9.56 | 24.71 | 138 |
| 17 | 11-Mar | 233.00 | 235.22 | 228.01 | 229.57 | 230.54 | -1.06 | 11,495.55 | 1,789,017 | 7.61 | 1,187,326 | 10.46 | 27.37 | 152 |
| 18 | 10-Mar | 225.35 | 232.81 | 223.85 | 232.02 | 228.88 | 4.85 | 11,618.23 | 2,326,347 | 9.89 | 1,433,849 | 12.64 | 32.82 | 183 |
| 19 | 09-Mar | 225.00 | 225.00 | 218.27 | 221.29 | 220.80 | -3.03 | 11,080.94 | 1,438,361 | 6.12 | 864,293 | 7.62 | 19.08 | 110 |
| 20 | 06-Mar | 229.82 | 231.34 | 225.80 | 228.21 | 229.14 | -0.13 | 11,427.45 | 1,854,854 | 7.89 | 1,140,136 | 10.05 | 26.13 | 145 |
| 21 | 05-Mar | 231.84 | 231.84 | 227.26 | 228.50 | 229.31 | 0.04 | 11,441.97 | 1,180,473 | 5.02 | 775,193 | 6.83 | 17.78 | 99 |
| 22 | 04-Mar | 235.00 | 235.13 | 225.03 | 228.41 | 228.95 | -4.15 | 11,437.46 | 1,993,159 | 8.48 | 1,054,026 | 9.29 | 24.13 | 135 |
| 23 | 02-Mar | 235.00 | 242.76 | 235.00 | 238.29 | 239.77 | -2.34 | 11,932.20 | 828,229 | 3.52 | 485,257 | 4.28 | 11.64 | 62 |
| 24 | 27-Feb | 245.45 | 248.20 | 243.05 | 244.00 | 245.39 | -0.69 | 12,218.00 | 659,563 | 2.80 | 338,415 | 2.98 | 8.30 | 43 |
| 25 | 26-Feb | 247.00 | 250.45 | 243.15 | 245.70 | 247.21 | -0.65 | 12,303.25 | 1,247,203 | 5.30 | 671,787 | 5.92 | 16.61 | 86 |
| 26 | 25-Feb | 238.90 | 248.45 | 238.90 | 247.30 | 244.77 | 4.57 | 12,383.37 | 2,674,174 | 11.37 | 1,249,457 | 11.01 | 30.58 | 159 |
| 27 | 24-Feb | 243.70 | 244.30 | 234.40 | 236.50 | 237.44 | -2.95 | 11,842.57 | 2,257,276 | 9.60 | 1,182,765 | 10.42 | 28.08 | 151 |
| 28 | 23-Feb | 243.90 | 249.95 | 242.10 | 243.70 | 244.58 | 0.74 | 12,203.10 | 2,153,830 | 9.16 | 1,445,140 | 12.74 | 35.35 | 184 |
| 29 | 20-Feb | 244.95 | 247.70 | 241.25 | 241.90 | 244.60 | -1.12 | 12,112.97 | 1,021,153 | 4.34 | 726,964 | 6.41 | 17.78 | 93 |
| 30 | 19-Feb | 249.65 | 249.65 | 244.00 | 244.65 | 246.48 | -1.96 | 12,250.67 | 899,351 | 3.82 | 695,685 | 6.13 | 17.15 | 89 |
| 31 | 18-Feb | 250.00 | 251.00 | 247.40 | 249.55 | 248.91 | 0.12 | 12,496.03 | 600,952 | 2.56 | 397,805 | 3.51 | 9.90 | 51 |
| 32 | 17-Feb | 245.70 | 250.65 | 244.00 | 249.25 | 248.88 | 1.44 | 12,481.01 | 696,314 | 2.96 | 370,739 | 3.27 | 9.23 | 47 |
| 33 | 16-Feb | 247.40 | 249.00 | 242.95 | 245.70 | 245.40 | -1.56 | 12,303.25 | 1,249,701 | 5.31 | 677,197 | 5.97 | 16.62 | 86 |
| 34 | 13-Feb | 251.10 | 251.45 | 245.55 | 249.60 | 249.43 | -0.97 | 12,498.54 | 1,391,579 | 5.92 | 911,353 | 8.03 | 22.73 | 116 |
| 35 | 12-Feb | 258.90 | 258.90 | 251.40 | 252.05 | 254.04 | -2.36 | 12,621.22 | 1,011,993 | 4.30 | 630,833 | 5.56 | 16.03 | 81 |
| 36 | 11-Feb | 262.00 | 262.00 | 257.20 | 258.15 | 258.55 | -0.86 | 12,926.67 | 777,321 | 3.31 | 463,275 | 4.08 | 11.98 | 59 |
| 37 | 10-Feb | 267.90 | 268.50 | 259.45 | 260.40 | 262.88 | -2.29 | 13,039.34 | 1,492,174 | 6.35 | 791,158 | 6.97 | 20.80 | 101 |
| 38 | 09-Feb | 260.50 | 267.85 | 256.30 | 266.50 | 263.16 | 2.86 | 13,344.79 | 1,218,506 | 5.18 | 623,521 | 5.50 | 16.41 | 80 |
| 39 | 06-Feb | 269.00 | 269.00 | 258.20 | 259.10 | 260.65 | -4.23 | 12,974.24 | 2,452,780 | 10.43 | 1,368,499 | 12.06 | 35.67 | 184 |
| 40 | 05-Feb | 285.15 | 285.95 | 268.35 | 270.55 | 273.96 | -1.13 | 13,547.59 | 2,178,795 | 9.27 | 877,211 | 7.73 | 24.03 | 118 |
| 41 | 04-Feb | 281.05 | 292.55 | 272.20 | 273.65 | 279.41 | -2.75 | 13,702.82 | 4,749,653 | 20.20 | 2,720,329 | 23.97 | 76.01 | 365 |
| 42 | 03-Feb | 279.90 | 283.00 | 274.85 | 281.40 | 279.84 | 5.47 | 14,090.90 | 1,421,154 | 6.04 | 945,095 | 8.33 | 26.45 | 127 |
| 43 | 02-Feb | 266.20 | 268.90 | 258.15 | 266.80 | 261.16 | -0.52 | 13,359.82 | 1,002,831 | 4.26 | 680,839 | 6.00 | 17.78 | 91 |
| 44 | 01-Feb | 277.00 | 277.00 | 265.80 | 268.20 | 271.26 | -2.61 | 13,429.92 | 235,142 | 1.00 | 113,468 | 1.00 | 3.08 | 15 |
| 45 | 30-Jan | 269.80 | 276.70 | 266.15 | 275.40 | 273.82 | 2.08 | 13,790.45 | 858,305 | 3.65 | 561,164 | 4.95 | 15.37 | 75 |
| 46 | 29-Jan | 274.35 | 274.35 | 268.50 | 269.80 | 270.11 | -1.21 | 13,510.04 | 348,024 | 1.48 | 177,821 | 1.57 | 4.80 | 24 |
| 47 | 28-Jan | 268.80 | 274.00 | 265.10 | 273.10 | 269.58 | 2.09 | 13,675.28 | 484,471 | 2.06 | 260,547 | 2.30 | 7.02 | 35 |
| 48 | 27-Jan | 259.70 | 269.90 | 257.40 | 267.50 | 263.47 | 3.00 | 13,394.87 | 1,456,104 | 6.19 | 802,549 | 7.07 | 21.14 | 108 |
| 49 | 23-Jan | 265.20 | 268.05 | 259.00 | 259.70 | 263.28 | -2.06 | 13,004.29 | 369,166 | 1.57 | 203,479 | 1.79 | 5.36 | 27 |
| 50 | 22-Jan | 261.15 | 266.05 | 260.05 | 265.15 | 263.41 | 1.96 | 13,277.19 | 1,072,880 | 4.56 | 549,807 | 4.85 | 14.48 | 74 |
| 51 | 21-Jan | 262.45 | 264.95 | 257.15 | 260.05 | 259.75 | -0.99 | 13,021.81 | 1,528,414 | 6.50 | 898,319 | 7.92 | 23.33 | 120 |
| 52 | 20-Jan | 267.90 | 271.00 | 261.85 | 262.65 | 266.37 | -1.85 | 13,152.01 | 1,020,135 | 4.34 | 511,039 | 4.50 | 13.61 | 69 |
| 53 | 19-Jan | 270.00 | 271.05 | 264.00 | 267.60 | 266.16 | -0.89 | 13,399.88 | 885,177 | 3.76 | 544,007 | 4.79 | 14.48 | 73 |
| 54 | 16-Jan | 270.30 | 271.20 | 268.05 | 270.00 | 269.97 | -0.11 | 13,520.00 | 932,988 | 3.97 | 648,740 | 5.72 | 17.51 | 87 |
| 55 | 14-Jan | 275.55 | 276.65 | 270.00 | 270.30 | 272.04 | -1.42 | 13,535.08 | 662,274 | 2.82 | 403,834 | 3.56 | 10.99 | 54 |
| 56 | 13-Jan | 274.20 | 276.90 | 272.95 | 274.20 | 274.58 | 0.11 | 13,730.37 | 308,230 | 1.31 | 145,898 | 1.29 | 4.01 | 20 |
| 57 | 12-Jan | 275.50 | 277.00 | 271.45 | 273.90 | 274.14 | -0.56 | 13,715.34 | 548,265 | 2.33 | 281,683 | 2.48 | 7.72 | 38 |
| 58 | 09-Jan | 280.00 | 283.00 | 275.00 | 275.45 | 277.87 | -1.52 | 13,792.96 | 433,884 | 1.85 | 227,530 | 2.01 | 6.32 | 31 |
| 59 | 08-Jan | 287.85 | 287.85 | 279.00 | 279.70 | 282.18 | -3.25 | 14,005.77 | 399,046 | 1.70 | 191,016 | 1.68 | 5.39 | 26 |
| 60 | 07-Jan | 286.60 | 289.95 | 281.90 | 289.10 | 286.28 | 0.70 | 14,476.47 | 585,556 | 2.49 | 330,894 | 2.92 | 9.47 | 44 |
| 61 | 06-Jan | 289.50 | 290.00 | 284.35 | 287.10 | 287.41 | -0.19 | 14,376.32 | 658,739 | 2.80 | 381,421 | 3.36 | 10.96 | 51 |
| 62 | 05-Jan | 283.80 | 288.80 | 282.45 | 287.65 | 285.51 | 1.36 | 14,403.86 | 539,109 | 2.29 | 312,186 | 2.75 | 8.91 | 42 |
| 63 | 02-Jan | 282.50 | 284.40 | 280.50 | 283.80 | 282.51 | 0.62 | 14,211.08 | 399,826 | 1.70 | 243,721 | 2.15 | 6.89 | 33 |
| 64 | 01-Jan | 281.60 | 284.85 | 279.05 | 282.05 | 281.94 | 1.06 | 14,123.45 | 455,178 | 1.94 | 133,683 | 1.18 | 3.77 | 18 |
| 65 | 31-Dec | 286.85 | 287.45 | 276.30 | 279.10 | 278.99 | -1.92 | 13,975.73 | 1,153,516 | 4.91 | 550,352 | 4.85 | 15.35 | 74 |
| 66 | 30-Dec | 279.05 | 293.70 | 274.50 | 284.55 | 281.99 | 2.32 | 14,248.63 | 3,124,585 | 13.29 | 1,659,434 | 14.62 | 46.79 | 223 |
| 67 | 29-Dec | 280.90 | 282.10 | 271.40 | 278.10 | 275.15 | -1.00 | 13,925.66 | 2,359,307 | 10.03 | 1,376,254 | 12.13 | 37.87 | 185 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP