| 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: 305.77 | Low52 Price: 267.95 | Barrier: 322.75; Drift%: -14.07 |
| Basic Industry: Housing Finance Company | Total Equity: 500,638,236 | Low52 Date: 28-Jan-2025 | SHP: 23.87 / 35.36 / 25.87 / 14.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 162 | ||||
| High/Low Price | Quarter: 331.7 / 267.95 | Month: 353.25 / 307.85 | Week: 322.35 / 308.4 | Day: 289.2 / 281.75 | Sis67: 189 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 289.15 | 289.20 | 281.75 | 282.95 | 284.29 | -1.80 | 14,165.56 | 1,784,573 | 7.90 | 1,205,929 | 8.43 | 34.28 | 162 |
| 2 | 11-Nov | 288.20 | 290.50 | 285.30 | 288.15 | 288.42 | -0.02 | 14,425.89 | 1,464,821 | 6.49 | 894,847 | 6.25 | 25.81 | 136 |
| 3 | 10-Nov | 292.20 | 292.45 | 287.00 | 288.20 | 289.41 | -1.44 | 14,428.39 | 861,596 | 3.81 | 529,624 | 3.70 | 15.33 | 80 |
| 4 | 07-Nov | 294.85 | 294.85 | 287.45 | 292.40 | 291.21 | -0.83 | 14,638.66 | 1,075,032 | 4.76 | 553,331 | 3.87 | 16.11 | 84 |
| 5 | 06-Nov | 295.90 | 296.25 | 289.95 | 294.85 | 292.95 | 0.14 | 14,761.32 | 1,839,798 | 8.15 | 1,115,985 | 7.80 | 32.69 | 169 |
| 6 | 04-Nov | 303.25 | 305.95 | 293.10 | 294.45 | 296.15 | -2.29 | 14,741.29 | 3,467,760 | 15.35 | 2,190,584 | 15.31 | 64.87 | 332 |
| 7 | 03-Nov | 317.00 | 322.75 | 298.55 | 301.35 | 305.64 | -5.12 | 15,086.73 | 6,653,857 | 29.46 | 4,123,058 | 28.81 | 126.02 | 624 |
| 8 | 31-Oct | 313.40 | 321.00 | 310.65 | 317.60 | 314.99 | 1.62 | 15,900.27 | 2,603,876 | 11.53 | 1,157,630 | 8.09 | 36.46 | 175 |
| 9 | 30-Oct | 318.65 | 318.65 | 311.40 | 312.55 | 313.00 | -1.36 | 15,647.45 | 608,698 | 2.70 | 397,086 | 2.77 | 12.00 | 60 |
| 10 | 29-Oct | 313.70 | 318.00 | 308.40 | 316.85 | 311.95 | 1.59 | 15,862.72 | 1,074,381 | 4.76 | 595,401 | 4.16 | 18.57 | 90 |
| 11 | 28-Oct | 313.90 | 317.60 | 311.35 | 311.90 | 313.26 | -0.57 | 15,614.91 | 618,270 | 2.74 | 336,564 | 2.35 | 10.54 | 51 |
| 12 | 27-Oct | 322.35 | 322.35 | 311.40 | 313.70 | 314.78 | -1.85 | 15,705.02 | 1,169,511 | 5.18 | 826,249 | 5.77 | 26.01 | 125 |
| 13 | 24-Oct | 312.25 | 320.60 | 309.60 | 319.60 | 317.84 | 3.11 | 16,000.40 | 936,638 | 4.15 | 490,037 | 3.42 | 15.58 | 74 |
| 14 | 23-Oct | 319.20 | 319.35 | 308.25 | 309.95 | 310.43 | -1.65 | 15,517.28 | 1,081,057 | 4.79 | 691,141 | 4.83 | 21.46 | 105 |
| 15 | 21-Oct | 319.45 | 319.45 | 313.00 | 315.15 | 316.32 | 0.06 | 15,777.61 | 225,854 | 1.00 | 143,100 | 1.00 | 4.53 | 22 |
| 16 | 20-Oct | 310.00 | 317.80 | 305.95 | 314.95 | 312.19 | 1.61 | 15,767.60 | 1,050,634 | 4.65 | 558,543 | 3.90 | 17.44 | 85 |
| 17 | 17-Oct | 305.10 | 312.00 | 303.45 | 309.95 | 307.90 | 1.57 | 15,517.28 | 972,307 | 4.31 | 509,083 | 3.56 | 15.67 | 77 |
| 18 | 16-Oct | 309.35 | 311.10 | 303.55 | 305.15 | 306.55 | -1.36 | 15,276.98 | 897,013 | 3.97 | 582,078 | 4.07 | 17.84 | 88 |
| 19 | 15-Oct | 313.00 | 314.65 | 308.50 | 309.35 | 311.01 | -0.99 | 15,487.24 | 502,491 | 2.22 | 276,748 | 1.93 | 8.61 | 42 |
| 20 | 14-Oct | 312.00 | 314.00 | 306.95 | 312.45 | 310.56 | 0.43 | 15,642.44 | 542,983 | 2.40 | 263,888 | 1.84 | 8.20 | 40 |
| 21 | 13-Oct | 316.00 | 316.00 | 309.80 | 311.10 | 312.42 | -2.26 | 15,574.86 | 562,002 | 2.49 | 299,065 | 2.09 | 9.34 | 45 |
| 22 | 10-Oct | 316.00 | 320.80 | 310.60 | 318.30 | 315.97 | 2.84 | 15,935.32 | 1,249,311 | 5.53 | 606,896 | 4.24 | 19.18 | 92 |
| 23 | 09-Oct | 311.00 | 311.45 | 304.55 | 309.50 | 308.00 | -0.05 | 15,494.75 | 907,788 | 4.02 | 458,173 | 3.20 | 14.00 | 69 |
| 24 | 08-Oct | 316.25 | 317.20 | 307.45 | 309.65 | 310.99 | -1.54 | 15,502.26 | 1,593,771 | 7.06 | 990,743 | 6.92 | 30.81 | 150 |
| 25 | 07-Oct | 323.00 | 323.50 | 312.40 | 314.50 | 318.35 | -2.68 | 15,745.07 | 1,313,511 | 5.82 | 738,543 | 5.16 | 23.51 | 112 |
| 26 | 06-Oct | 326.10 | 326.15 | 320.30 | 323.15 | 323.59 | -0.92 | 16,178.12 | 1,169,480 | 5.18 | 769,544 | 5.38 | 24.90 | 117 |
| 27 | 03-Oct | 326.20 | 332.00 | 322.85 | 326.15 | 328.66 | 0.48 | 16,328.32 | 3,918,990 | 17.35 | 3,279,855 | 22.92 | 107.80 | 497 |
| 28 | 01-Oct | 320.90 | 326.00 | 316.25 | 324.60 | 321.47 | 1.52 | 16,250.72 | 545,580 | 2.42 | 257,478 | 1.80 | 8.28 | 39 |
| 29 | 30-Sep | 319.00 | 324.00 | 314.50 | 319.75 | 320.54 | 0.36 | 16,007.91 | 1,641,473 | 7.27 | 949,221 | 6.63 | 30.43 | 144 |
| 30 | 29-Sep | 313.40 | 322.00 | 308.85 | 318.60 | 315.47 | 2.16 | 15,950.33 | 1,301,234 | 5.76 | 730,234 | 5.10 | 23.04 | 111 |
| 31 | 26-Sep | 315.00 | 316.35 | 307.85 | 311.85 | 312.89 | -1.52 | 15,612.40 | 2,293,388 | 10.15 | 1,460,817 | 10.21 | 45.71 | 222 |
| 32 | 25-Sep | 320.05 | 329.40 | 314.55 | 316.65 | 320.01 | -1.28 | 15,852.71 | 2,413,180 | 10.68 | 1,319,210 | 9.22 | 42.22 | 200 |
| 33 | 24-Sep | 322.75 | 326.00 | 320.10 | 320.75 | 322.51 | -0.79 | 16,057.97 | 815,865 | 3.61 | 469,219 | 3.28 | 15.13 | 71 |
| 34 | 23-Sep | 322.10 | 324.60 | 320.50 | 323.30 | 323.14 | 0.11 | 16,185.63 | 661,607 | 2.93 | 376,791 | 2.63 | 12.18 | 57 |
| 35 | 22-Sep | 329.85 | 329.85 | 322.15 | 322.95 | 325.20 | -2.93 | 16,168.11 | 1,152,233 | 5.10 | 716,081 | 5.00 | 23.29 | 109 |
| 36 | 19-Sep | 329.50 | 335.00 | 328.75 | 332.70 | 332.48 | 0.97 | 16,656.23 | 5,779,162 | 25.59 | 3,673,172 | 25.67 | 122.13 | 557 |
| 37 | 18-Sep | 329.00 | 331.35 | 326.60 | 329.50 | 329.17 | 0.17 | 16,496.03 | 1,089,432 | 4.82 | 708,595 | 4.95 | 23.32 | 107 |
| 38 | 17-Sep | 335.40 | 336.40 | 328.00 | 328.95 | 331.08 | -1.56 | 16,468.49 | 1,210,573 | 5.36 | 831,245 | 5.81 | 27.52 | 126 |
| 39 | 16-Sep | 335.90 | 336.60 | 332.20 | 334.15 | 334.46 | -0.22 | 16,728.83 | 1,218,817 | 5.40 | 849,913 | 5.94 | 28.43 | 129 |
| 40 | 15-Sep | 332.90 | 338.55 | 331.70 | 334.90 | 335.41 | 0.93 | 16,766.37 | 976,109 | 4.32 | 540,334 | 3.78 | 18.12 | 82 |
| 41 | 12-Sep | 338.90 | 340.70 | 330.25 | 331.80 | 333.88 | -1.85 | 16,611.18 | 1,266,632 | 5.61 | 852,233 | 5.96 | 28.45 | 129 |
| 42 | 11-Sep | 341.00 | 343.55 | 337.05 | 338.05 | 339.57 | -0.78 | 16,924.08 | 1,052,003 | 4.66 | 745,902 | 5.21 | 25.33 | 113 |
| 43 | 10-Sep | 349.75 | 349.75 | 339.65 | 340.70 | 342.34 | -2.22 | 17,056.74 | 2,370,598 | 10.50 | 1,512,004 | 10.57 | 51.76 | 229 |
| 44 | 09-Sep | 342.10 | 353.25 | 337.00 | 348.45 | 345.81 | 0.99 | 17,444.74 | 4,636,121 | 20.53 | 2,821,777 | 19.72 | 97.58 | 428 |
| 45 | 08-Sep | 340.00 | 346.70 | 338.00 | 345.05 | 342.04 | 2.07 | 17,274.52 | 2,142,697 | 9.49 | 1,040,828 | 7.27 | 35.60 | 158 |
| 46 | 05-Sep | 334.00 | 340.00 | 329.15 | 338.05 | 334.91 | 2.84 | 16,924.08 | 3,652,920 | 16.17 | 1,768,208 | 12.36 | 59.22 | 268 |
| 47 | 04-Sep | 340.45 | 345.00 | 327.10 | 328.70 | 331.42 | -1.04 | 16,455.98 | 45,196,370 | 200.11 | 24,626,373 | 172.09 | 816.17 | 3,735 |
| 48 | 03-Sep | 327.90 | 334.00 | 323.70 | 332.15 | 328.84 | 2.47 | 16,628.70 | 1,969,706 | 8.72 | 1,013,322 | 7.08 | 33.32 | 154 |
| 49 | 02-Sep | 318.80 | 327.30 | 316.20 | 324.15 | 320.92 | 1.68 | 16,228.19 | 2,479,170 | 10.98 | 1,532,361 | 10.71 | 49.18 | 232 |
| 50 | 01-Sep | 318.45 | 323.05 | 317.30 | 318.80 | 319.44 | 0.38 | 15,960.35 | 580,238 | 2.57 | 367,191 | 2.57 | 11.73 | 56 |
| 51 | 29-Aug | 324.95 | 325.80 | 315.00 | 317.60 | 318.68 | -2.22 | 15,900.27 | 1,420,999 | 6.29 | 809,732 | 5.66 | 25.80 | 123 |
| 52 | 28-Aug | 334.50 | 334.50 | 323.00 | 324.80 | 326.48 | -3.36 | 16,260.73 | 795,490 | 3.52 | 459,529 | 3.21 | 15.00 | 70 |
| 53 | 26-Aug | 337.90 | 340.65 | 332.15 | 336.10 | 335.80 | -0.34 | 16,826.45 | 1,247,244 | 5.52 | 768,352 | 5.37 | 25.80 | 117 |
| 54 | 25-Aug | 345.00 | 349.50 | 335.30 | 337.25 | 340.62 | -2.51 | 16,884.02 | 505,835 | 2.24 | 274,784 | 1.92 | 9.36 | 42 |
| 55 | 22-Aug | 354.50 | 357.00 | 344.15 | 345.95 | 349.26 | -2.62 | 17,319.58 | 477,368 | 2.11 | 283,167 | 1.98 | 9.89 | 43 |
| 56 | 21-Aug | 355.00 | 358.75 | 353.00 | 355.25 | 355.03 | 0.10 | 17,785.17 | 639,812 | 2.83 | 502,183 | 3.51 | 17.83 | 76 |
| 57 | 20-Aug | 354.80 | 357.60 | 352.50 | 354.90 | 355.12 | -0.07 | 17,767.65 | 427,143 | 1.89 | 210,343 | 1.47 | 7.47 | 32 |
| 58 | 19-Aug | 359.35 | 362.10 | 354.00 | 355.15 | 358.47 | -1.18 | 17,780.17 | 1,047,640 | 4.64 | 768,414 | 5.37 | 27.55 | 117 |
| 59 | 18-Aug | 360.00 | 364.00 | 356.20 | 359.40 | 360.64 | 0.96 | 17,992.94 | 1,073,172 | 4.75 | 695,605 | 4.86 | 25.09 | 105 |
| 60 | 14-Aug | 345.80 | 358.95 | 345.75 | 356.00 | 355.41 | 3.17 | 17,822.00 | 1,911,718 | 8.46 | 866,089 | 6.05 | 30.78 | 131 |
| 61 | 13-Aug | 346.00 | 349.50 | 340.40 | 345.05 | 345.05 | 0.15 | 17,274.52 | 585,530 | 2.59 | 310,813 | 2.17 | 10.72 | 47 |
| 62 | 12-Aug | 334.00 | 345.70 | 333.25 | 344.55 | 339.69 | 2.93 | 17,249.49 | 588,642 | 2.61 | 348,105 | 2.43 | 11.82 | 53 |
| 63 | 11-Aug | 334.75 | 335.80 | 331.30 | 334.75 | 333.95 | 0.00 | 16,758.86 | 281,234 | 1.25 | 157,341 | 1.10 | 5.25 | 33 |
| 64 | 08-Aug | 341.90 | 341.90 | 333.15 | 334.75 | 337.47 | -1.46 | 16,758.86 | 365,586 | 1.62 | 180,890 | 1.26 | 6.10 | 38 |
| 65 | 07-Aug | 344.05 | 348.50 | 336.80 | 339.70 | 342.52 | -1.81 | 17,006.68 | 837,860 | 3.71 | 562,477 | 3.93 | 19.27 | 120 |
| 66 | 06-Aug | 343.90 | 348.25 | 341.00 | 345.95 | 343.97 | 0.92 | 17,319.58 | 1,049,769 | 4.65 | 640,793 | 4.48 | 22.04 | 136 |
| 67 | 05-Aug | 351.90 | 352.95 | 340.50 | 342.80 | 346.23 | -2.21 | 17,161.88 | 1,567,328 | 6.94 | 1,015,296 | 7.09 | 35.15 | 216 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP