| Macro-sector: Financial Services | Band: 20 | High52 Price: 401.65 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 323.63 | Low52 Price: 267.95 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 499,908,262 | Low52 Date: 28-Jan-2025 | SHP: 52.98 / 27.74 / 9.88 / 9.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 220 | ||||
| High/Low Price | Quarter: 331.7 / 267.95 | Month: 348.8 / 312.6 | Week: 326.0 / 317.65 | Day: 352.95 / 342.95 | Sis67: 357 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 344.00 | 352.95 | 342.95 | 347.90 | 348.37 | 1.13 | 17,391.81 | 2,610,737 | 12.05 | 1,526,295 | 12.29 | 53.17 | 325 |
| 2 | 10-Jul | 343.15 | 347.80 | 339.70 | 344.00 | 344.63 | 1.03 | 17,196.00 | 1,696,247 | 7.83 | 1,005,953 | 8.10 | 34.67 | 214 |
| 3 | 09-Jul | 336.80 | 342.00 | 333.10 | 340.50 | 338.76 | 1.64 | 17,021.88 | 1,741,723 | 8.04 | 1,117,931 | 9.00 | 37.87 | 238 |
| 4 | 08-Jul | 329.00 | 337.00 | 326.50 | 335.00 | 332.70 | 2.07 | 16,746.00 | 3,404,521 | 15.71 | 2,366,708 | 19.05 | 78.74 | 504 |
| 5 | 07-Jul | 325.20 | 330.00 | 320.25 | 328.20 | 325.78 | 1.72 | 16,406.99 | 1,810,427 | 8.36 | 915,394 | 7.37 | 29.82 | 195 |
| 6 | 04-Jul | 322.90 | 323.50 | 317.65 | 322.65 | 320.31 | 0.19 | 16,129.54 | 870,537 | 4.02 | 424,169 | 3.41 | 13.59 | 90 |
| 7 | 03-Jul | 323.80 | 324.00 | 320.30 | 322.05 | 322.12 | -0.32 | 16,099.55 | 394,592 | 1.82 | 228,497 | 1.84 | 7.36 | 49 |
| 8 | 02-Jul | 321.00 | 324.40 | 319.20 | 323.10 | 322.17 | 0.87 | 16,152.04 | 886,219 | 4.09 | 505,415 | 4.07 | 16.28 | 108 |
| 9 | 01-Jul | 324.00 | 324.95 | 319.40 | 320.30 | 320.58 | -1.13 | 16,012.06 | 2,145,619 | 9.90 | 1,628,484 | 13.11 | 52.21 | 347 |
| 10 | 30-Jun | 321.80 | 326.00 | 318.20 | 323.95 | 323.71 | 1.63 | 16,194.53 | 2,411,287 | 11.13 | 1,533,669 | 12.35 | 49.65 | 326 |
| 11 | 27-Jun | 322.80 | 322.80 | 317.00 | 318.75 | 318.82 | -0.61 | 15,934.58 | 743,915 | 3.43 | 450,046 | 3.62 | 14.35 | 96 |
| 12 | 26-Jun | 324.40 | 324.85 | 316.55 | 320.70 | 319.63 | -0.59 | 16,032.06 | 923,521 | 4.26 | 585,233 | 4.71 | 18.71 | 125 |
| 13 | 25-Jun | 325.00 | 326.65 | 320.00 | 322.60 | 324.06 | -0.25 | 16,127.04 | 1,265,109 | 5.84 | 888,674 | 7.15 | 28.80 | 189 |
| 14 | 24-Jun | 317.50 | 324.70 | 315.15 | 323.40 | 321.11 | 2.91 | 16,167.03 | 2,038,933 | 9.41 | 1,276,713 | 10.28 | 41.00 | 272 |
| 15 | 23-Jun | 310.10 | 315.00 | 309.50 | 314.25 | 313.06 | -0.21 | 15,709.62 | 611,109 | 2.82 | 355,419 | 2.86 | 11.13 | 76 |
| 16 | 20-Jun | 310.10 | 318.10 | 310.00 | 314.90 | 314.65 | 1.38 | 15,742.11 | 2,930,593 | 13.53 | 2,065,460 | 16.63 | 64.99 | 440 |
| 17 | 19-Jun | 318.50 | 319.00 | 308.70 | 310.60 | 312.13 | -2.08 | 15,527.15 | 902,298 | 4.16 | 563,021 | 4.53 | 17.57 | 120 |
| 18 | 18-Jun | 317.00 | 323.00 | 316.20 | 317.20 | 318.88 | -0.25 | 15,857.09 | 1,180,725 | 5.45 | 787,058 | 6.34 | 25.10 | 168 |
| 19 | 17-Jun | 322.70 | 323.45 | 315.50 | 318.00 | 317.92 | -1.10 | 15,897.00 | 707,434 | 3.27 | 394,848 | 3.18 | 12.55 | 84 |
| 20 | 16-Jun | 319.90 | 324.45 | 312.35 | 321.55 | 319.87 | 0.59 | 16,074.55 | 898,331 | 4.15 | 411,882 | 3.32 | 13.17 | 88 |
| 21 | 13-Jun | 314.15 | 320.00 | 312.50 | 319.65 | 316.96 | -0.22 | 15,979.57 | 1,291,088 | 5.96 | 633,566 | 5.10 | 20.08 | 135 |
| 22 | 12-Jun | 324.90 | 327.30 | 318.10 | 320.35 | 322.37 | -1.17 | 16,014.56 | 2,204,902 | 10.18 | 1,386,507 | 11.16 | 44.70 | 295 |
| 23 | 11-Jun | 330.30 | 332.20 | 320.80 | 324.15 | 326.00 | -1.83 | 16,204.53 | 1,798,199 | 8.30 | 997,465 | 8.03 | 32.00 | 212 |
| 24 | 10-Jun | 330.35 | 334.20 | 326.25 | 330.20 | 330.87 | 0.55 | 16,506.97 | 2,497,914 | 11.53 | 1,428,418 | 11.50 | 47.26 | 304 |
| 25 | 09-Jun | 322.50 | 329.80 | 320.05 | 328.40 | 325.55 | 3.73 | 16,416.99 | 6,249,316 | 28.84 | 3,586,262 | 28.87 | 116.75 | 763 |
| 26 | 06-Jun | 307.35 | 319.00 | 305.50 | 316.60 | 314.39 | 3.01 | 15,827.10 | 5,270,856 | 24.33 | 2,887,051 | 23.24 | 90.77 | 614 |
| 27 | 05-Jun | 309.95 | 309.95 | 303.55 | 307.35 | 306.58 | -0.11 | 15,364.68 | 2,896,217 | 13.37 | 1,872,730 | 15.07 | 57.41 | 399 |
| 28 | 04-Jun | 308.50 | 312.90 | 306.60 | 307.70 | 309.71 | 0.23 | 15,382.18 | 4,323,361 | 19.95 | 2,649,841 | 21.33 | 82.07 | 564 |
| 29 | 03-Jun | 315.00 | 333.15 | 305.50 | 307.00 | 308.06 | -8.77 | 15,347.00 | 90,796,820 | 419.08 | 67,638,362 | 544.45 | 2,083.67 | 14,396 |
| 30 | 02-Jun | 339.00 | 340.60 | 333.00 | 336.50 | 336.44 | -1.22 | 16,821.91 | 400,029 | 1.85 | 276,521 | 2.23 | 9.30 | 59 |
| 31 | 30-May | 333.90 | 343.60 | 329.50 | 340.65 | 337.68 | 2.21 | 17,029.37 | 912,686 | 4.21 | 573,775 | 4.62 | 19.38 | 122 |
| 32 | 29-May | 340.45 | 340.45 | 332.25 | 333.30 | 334.05 | -2.03 | 16,661.94 | 421,777 | 1.95 | 263,539 | 2.12 | 8.80 | 56 |
| 33 | 28-May | 347.50 | 348.25 | 339.20 | 340.20 | 341.52 | -0.89 | 17,006.88 | 538,590 | 2.49 | 347,161 | 2.79 | 11.86 | 74 |
| 34 | 27-May | 344.50 | 348.10 | 341.10 | 343.25 | 344.64 | -0.26 | 17,159.35 | 476,810 | 2.20 | 254,524 | 2.05 | 8.77 | 54 |
| 35 | 26-May | 335.50 | 348.80 | 335.50 | 344.15 | 343.04 | 2.55 | 17,204.34 | 900,306 | 4.16 | 468,364 | 3.77 | 16.07 | 100 |
| 36 | 23-May | 338.90 | 340.75 | 333.15 | 335.60 | 335.79 | -0.31 | 16,776.92 | 687,779 | 3.17 | 389,022 | 3.13 | 13.06 | 83 |
| 37 | 22-May | 330.40 | 341.00 | 326.10 | 336.65 | 333.28 | 1.89 | 16,829.41 | 649,879 | 3.00 | 335,347 | 2.70 | 11.18 | 71 |
| 38 | 21-May | 328.80 | 333.80 | 327.05 | 330.40 | 330.31 | 0.79 | 16,516.97 | 533,400 | 2.46 | 309,050 | 2.49 | 10.21 | 66 |
| 39 | 20-May | 331.70 | 332.70 | 325.00 | 327.80 | 328.42 | -0.64 | 16,386.99 | 404,536 | 1.87 | 213,973 | 1.72 | 7.03 | 46 |
| 40 | 19-May | 330.85 | 335.35 | 325.60 | 329.90 | 331.06 | 0.95 | 16,491.97 | 1,010,507 | 4.66 | 616,262 | 4.96 | 20.40 | 80 |
| 41 | 16-May | 324.50 | 328.00 | 322.55 | 326.80 | 325.10 | -0.23 | 16,337.00 | 633,664 | 2.92 | 438,451 | 3.53 | 14.25 | 57 |
| 42 | 15-May | 324.45 | 329.40 | 320.90 | 327.55 | 326.69 | 1.79 | 16,374.50 | 1,321,288 | 6.10 | 828,396 | 6.67 | 27.06 | 107 |
| 43 | 14-May | 323.45 | 324.00 | 316.95 | 321.80 | 321.16 | 0.56 | 16,087.05 | 456,387 | 2.11 | 257,429 | 2.07 | 8.27 | 33 |
| 44 | 13-May | 322.10 | 323.05 | 317.20 | 320.00 | 320.33 | -0.70 | 15,997.00 | 450,196 | 2.08 | 289,564 | 2.33 | 9.28 | 37 |
| 45 | 12-May | 325.00 | 326.95 | 321.10 | 322.25 | 323.01 | 2.30 | 16,109.54 | 727,776 | 3.36 | 444,706 | 3.58 | 14.36 | 58 |
| 46 | 09-May | 314.85 | 320.00 | 314.10 | 315.00 | 315.80 | -3.03 | 15,747.00 | 533,054 | 2.46 | 336,116 | 2.71 | 10.61 | 43 |
| 47 | 08-May | 321.30 | 331.85 | 317.50 | 324.85 | 325.95 | 1.45 | 16,239.52 | 1,134,315 | 5.24 | 678,108 | 5.46 | 22.10 | 88 |
| 48 | 07-May | 314.95 | 325.35 | 312.60 | 320.20 | 321.18 | 0.88 | 16,007.06 | 616,197 | 2.84 | 294,054 | 2.37 | 9.44 | 38 |
| 49 | 06-May | 328.00 | 329.25 | 316.10 | 317.40 | 319.02 | -2.38 | 15,867.09 | 269,475 | 1.24 | 171,653 | 1.38 | 5.48 | 22 |
| 50 | 05-May | 324.00 | 329.00 | 318.40 | 325.15 | 324.37 | 1.66 | 16,254.52 | 623,318 | 2.88 | 473,290 | 3.81 | 15.35 | 61 |
| 51 | 02-May | 318.95 | 323.60 | 314.20 | 319.85 | 319.42 | 0.38 | 15,989.57 | 385,791 | 1.78 | 281,044 | 2.26 | 8.98 | 36 |
| 52 | 30-Apr | 328.45 | 329.90 | 317.30 | 318.65 | 321.25 | -2.98 | 15,929.58 | 482,590 | 2.23 | 299,100 | 2.41 | 9.61 | 39 |
| 53 | 29-Apr | 328.30 | 331.40 | 327.00 | 328.45 | 328.45 | 0.54 | 16,419.49 | 360,050 | 1.66 | 231,709 | 1.87 | 7.61 | 30 |
| 54 | 28-Apr | 326.70 | 333.15 | 324.75 | 326.70 | 328.87 | 0.00 | 16,332.00 | 345,131 | 1.59 | 194,994 | 1.57 | 6.41 | 25 |
| 55 | 25-Apr | 332.95 | 336.20 | 323.40 | 326.70 | 327.32 | -1.85 | 16,332.00 | 645,116 | 2.98 | 284,000 | 2.29 | 9.30 | 37 |
| 56 | 24-Apr | 339.00 | 339.70 | 332.10 | 332.85 | 334.66 | -1.01 | 16,639.45 | 283,188 | 1.31 | 162,993 | 1.31 | 5.45 | 21 |
| 57 | 23-Apr | 340.85 | 340.85 | 331.60 | 336.25 | 334.97 | -0.25 | 16,809.42 | 864,771 | 3.99 | 613,177 | 4.94 | 20.54 | 79 |
| 58 | 22-Apr | 335.00 | 341.80 | 328.95 | 337.10 | 337.00 | 0.87 | 16,851.91 | 1,061,947 | 4.90 | 791,335 | 6.37 | 26.00 | 102 |
| 59 | 21-Apr | 325.05 | 336.05 | 322.35 | 334.20 | 331.52 | 3.40 | 16,706.93 | 1,963,865 | 9.06 | 1,517,239 | 12.21 | 50.30 | 196 |
| 60 | 17-Apr | 321.40 | 323.85 | 318.00 | 323.20 | 320.74 | 1.02 | 16,157.04 | 508,659 | 2.35 | 329,264 | 2.65 | 10.56 | 43 |
| 61 | 16-Apr | 311.50 | 321.40 | 310.10 | 319.95 | 317.64 | 2.71 | 15,994.56 | 594,352 | 2.74 | 373,853 | 3.01 | 11.88 | 48 |
| 62 | 15-Apr | 306.95 | 313.40 | 303.80 | 311.50 | 310.82 | 2.99 | 15,572.14 | 518,194 | 2.39 | 327,993 | 2.64 | 10.19 | 42 |
| 63 | 11-Apr | 305.00 | 306.20 | 296.15 | 302.45 | 300.52 | 0.92 | 15,119.73 | 429,882 | 1.98 | 206,961 | 1.67 | 6.22 | 27 |
| 64 | 09-Apr | 305.60 | 306.00 | 299.00 | 299.70 | 301.73 | -1.93 | 14,982.25 | 216,659 | 1.00 | 124,231 | 1.00 | 3.75 | 16 |
| 65 | 08-Apr | 298.00 | 307.90 | 294.90 | 305.60 | 304.11 | 3.80 | 15,277.20 | 535,501 | 2.47 | 285,635 | 2.30 | 8.69 | 37 |
| 66 | 07-Apr | 280.05 | 296.40 | 280.05 | 294.40 | 290.34 | -1.74 | 14,717.30 | 414,484 | 1.91 | 199,405 | 1.61 | 5.79 | 26 |
| 67 | 04-Apr | 302.00 | 303.35 | 294.85 | 299.60 | 299.29 | -0.79 | 14,977.25 | 378,932 | 1.75 | 278,760 | 2.24 | 8.34 | 36 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP