| 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 | Low52 Price: 267.95 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 499,814,138 | Low52 Date: 28-Jan-2025 | SHP: 52.98 / 21.86 / 9.68 / 15.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.29 | ||||
| High/Low Price | Quarter: 331.7 / 267.95 | Month: 315.75 / 288.7 | Week: 315.7 / 292.0 | Day: 302.5 / 298.0 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 302.00 | 303.35 | 294.85 | 299.60 | 299.29 | -0.79 | 14,974.43 | 378,932 | 2.24 | 278,760 | 3.23 | 8.34 | 0.36 |
| 2 | 03-Apr | 298.00 | 302.50 | 298.00 | 302.00 | 300.35 | 0.05 | 15,094.00 | 299,596 | 1.77 | 217,599 | 2.52 | 6.54 | 0.28 |
| 3 | 02-Apr | 302.00 | 303.45 | 291.05 | 301.85 | 298.53 | 0.82 | 15,086.89 | 293,451 | 1.74 | 133,601 | 1.55 | 3.99 | 0.17 |
| 4 | 01-Apr | 294.90 | 299.85 | 293.15 | 299.40 | 297.25 | 1.58 | 14,964.44 | 173,839 | 1.03 | 86,402 | 1.00 | 2.57 | 0.11 |
| 5 | 28-Mar | 298.95 | 302.95 | 292.00 | 294.75 | 297.54 | -1.37 | 14,732.02 | 298,763 | 1.77 | 183,912 | 2.13 | 5.47 | 0.24 |
| 6 | 27-Mar | 297.10 | 301.85 | 296.95 | 298.85 | 299.03 | -0.17 | 14,936.95 | 374,934 | 2.22 | 241,302 | 2.79 | 7.22 | 0.31 |
| 7 | 26-Mar | 302.10 | 304.70 | 297.80 | 299.35 | 300.22 | -1.33 | 14,961.94 | 214,071 | 1.27 | 116,669 | 1.35 | 3.50 | 0.15 |
| 8 | 25-Mar | 310.00 | 315.70 | 300.05 | 303.40 | 306.41 | -0.39 | 15,164.36 | 352,750 | 2.09 | 163,059 | 1.89 | 5.00 | 0.21 |
| 9 | 24-Mar | 301.25 | 310.95 | 301.25 | 304.60 | 306.53 | 0.16 | 15,224.34 | 580,152 | 3.43 | 306,736 | 3.55 | 9.40 | 0.40 |
| 10 | 21-Mar | 297.10 | 305.65 | 295.30 | 304.10 | 301.80 | 2.74 | 15,199.35 | 729,955 | 4.32 | 462,611 | 5.35 | 13.96 | 0.60 |
| 11 | 20-Mar | 302.05 | 303.65 | 295.40 | 296.00 | 297.42 | -1.71 | 14,794.00 | 424,211 | 2.51 | 264,525 | 3.06 | 7.87 | 0.34 |
| 12 | 19-Mar | 302.95 | 304.50 | 299.00 | 301.15 | 301.58 | -0.48 | 15,051.90 | 467,091 | 2.76 | 283,237 | 3.28 | 8.54 | 0.37 |
| 13 | 18-Mar | 290.05 | 308.95 | 290.05 | 302.60 | 303.29 | 4.40 | 15,124.38 | 595,688 | 3.52 | 149,749 | 1.73 | 4.54 | 0.19 |
| 14 | 17-Mar | 297.00 | 297.85 | 288.70 | 289.85 | 292.47 | -2.11 | 14,487.11 | 251,933 | 1.49 | 144,053 | 1.67 | 4.21 | 0.19 |
| 15 | 13-Mar | 301.00 | 301.65 | 295.00 | 296.10 | 296.75 | -1.30 | 14,799.50 | 466,058 | 2.76 | 401,480 | 4.65 | 11.91 | 0.52 |
| 16 | 12-Mar | 305.20 | 305.20 | 299.50 | 300.00 | 300.64 | -1.70 | 14,994.00 | 327,530 | 1.94 | 195,868 | 2.27 | 5.89 | 0.25 |
| 17 | 11-Mar | 302.00 | 309.90 | 299.55 | 305.20 | 304.18 | 0.13 | 15,254.33 | 607,987 | 3.60 | 324,235 | 3.75 | 9.86 | 0.42 |
| 18 | 10-Mar | 300.55 | 307.45 | 300.55 | 304.80 | 304.95 | 0.49 | 15,234.33 | 268,772 | 1.59 | 164,543 | 1.90 | 5.02 | 0.21 |
| 19 | 07-Mar | 306.50 | 306.50 | 300.70 | 303.30 | 304.42 | -0.44 | 15,159.36 | 359,959 | 2.13 | 258,722 | 2.99 | 7.88 | 0.33 |
| 20 | 06-Mar | 305.05 | 307.45 | 303.90 | 304.65 | 305.34 | -0.11 | 15,226.84 | 169,051 | 1.00 | 92,750 | 1.07 | 2.83 | 0.12 |
| 21 | 05-Mar | 300.60 | 306.30 | 300.55 | 305.00 | 303.96 | 0.59 | 15,244.00 | 288,862 | 1.71 | 166,837 | 1.93 | 5.07 | 0.22 |
| 22 | 04-Mar | 309.10 | 312.20 | 301.25 | 303.20 | 304.83 | -2.74 | 15,154.36 | 242,753 | 1.44 | 95,288 | 1.10 | 2.90 | 0.12 |
| 23 | 03-Mar | 308.95 | 315.75 | 297.05 | 311.75 | 305.37 | 1.37 | 15,581.71 | 441,976 | 2.61 | 256,355 | 2.97 | 7.83 | 0.33 |
| 24 | 28-Feb | 299.00 | 312.50 | 299.00 | 307.55 | 303.97 | 2.50 | 15,371.78 | 427,569 | 2.53 | 201,238 | 2.33 | 6.12 | 0.26 |
| 25 | 27-Feb | 305.00 | 307.40 | 299.45 | 300.05 | 300.67 | -1.45 | 14,996.92 | 196,275 | 1.16 | 109,974 | 1.27 | 3.31 | 0.14 |
| 26 | 25-Feb | 297.10 | 309.45 | 295.55 | 304.45 | 301.65 | 1.43 | 15,216.84 | 293,823 | 1.74 | 172,781 | 2.00 | 5.21 | 0.22 |
| 27 | 24-Feb | 298.70 | 303.95 | 297.05 | 300.15 | 299.89 | -0.51 | 15,001.92 | 287,164 | 1.70 | 183,702 | 2.13 | 5.51 | 0.24 |
| 28 | 21-Feb | 301.00 | 304.80 | 299.00 | 301.70 | 301.10 | 0.12 | 15,079.39 | 416,441 | 2.46 | 249,897 | 2.89 | 7.52 | 0.32 |
| 29 | 20-Feb | 302.00 | 303.85 | 299.00 | 301.35 | 301.49 | -0.40 | 15,061.90 | 233,843 | 1.38 | 133,220 | 1.54 | 4.02 | 0.17 |
| 30 | 19-Feb | 306.20 | 306.20 | 299.60 | 302.55 | 302.30 | -1.19 | 15,121.88 | 809,635 | 4.79 | 675,842 | 7.82 | 20.43 | 0.87 |
| 31 | 18-Feb | 303.95 | 307.95 | 295.50 | 306.20 | 302.39 | 1.29 | 15,304.31 | 209,610 | 1.24 | 106,164 | 1.23 | 3.21 | 0.14 |
| 32 | 17-Feb | 290.40 | 304.60 | 290.40 | 302.30 | 299.29 | 1.22 | 15,109.38 | 453,979 | 2.69 | 233,006 | 2.70 | 6.97 | 0.30 |
| 33 | 14-Feb | 305.10 | 306.80 | 295.50 | 298.65 | 300.61 | -2.85 | 14,926.95 | 462,819 | 2.74 | 327,115 | 3.79 | 9.83 | 0.42 |
| 34 | 13-Feb | 310.35 | 313.75 | 301.85 | 307.40 | 305.93 | -0.28 | 15,364.29 | 335,910 | 1.99 | 177,252 | 2.05 | 5.42 | 0.23 |
| 35 | 12-Feb | 320.00 | 321.00 | 303.70 | 308.25 | 308.74 | -3.29 | 15,406.77 | 398,945 | 2.36 | 141,390 | 1.64 | 4.37 | 0.18 |
| 36 | 11-Feb | 317.55 | 320.20 | 305.60 | 318.75 | 313.36 | -0.86 | 15,931.58 | 789,497 | 4.67 | 477,279 | 5.52 | 14.96 | 0.62 |
| 37 | 10-Feb | 321.00 | 323.35 | 316.15 | 321.50 | 320.79 | -2.00 | 16,069.02 | 782,938 | 4.63 | 606,691 | 7.02 | 19.46 | 0.78 |
| 38 | 07-Feb | 330.00 | 331.70 | 322.30 | 328.05 | 328.53 | -0.02 | 16,396.40 | 1,311,775 | 7.76 | 995,029 | 11.52 | 32.69 | 1.29 |
| 39 | 06-Feb | 323.55 | 328.80 | 318.05 | 328.10 | 324.82 | 1.41 | 16,398.90 | 709,660 | 4.20 | 480,058 | 5.56 | 15.59 | 0.62 |
| 40 | 05-Feb | 323.00 | 324.90 | 318.05 | 323.55 | 322.20 | 0.65 | 16,171.49 | 458,823 | 2.71 | 308,298 | 3.57 | 9.93 | 0.40 |
| 41 | 04-Feb | 316.10 | 322.20 | 311.20 | 321.45 | 318.80 | 2.03 | 16,066.53 | 622,350 | 3.68 | 409,970 | 4.74 | 13.07 | 0.53 |
| 42 | 03-Feb | 313.00 | 317.85 | 309.20 | 315.05 | 314.72 | -0.65 | 15,746.64 | 384,655 | 2.28 | 225,907 | 2.61 | 7.11 | 0.29 |
| 43 | 01-Feb | 307.45 | 319.90 | 301.10 | 317.10 | 313.38 | 4.65 | 15,849.11 | 1,068,232 | 6.32 | 560,440 | 6.49 | 17.56 | 0.72 |
| 44 | 31-Jan | 298.85 | 304.05 | 291.75 | 303.00 | 298.58 | 2.05 | 15,144.00 | 937,265 | 5.54 | 540,834 | 6.26 | 16.15 | 0.70 |
| 45 | 30-Jan | 290.70 | 298.00 | 288.70 | 296.90 | 294.83 | 2.88 | 14,839.48 | 516,345 | 3.05 | 350,360 | 4.05 | 10.33 | 0.45 |
| 46 | 29-Jan | 278.00 | 291.50 | 277.55 | 288.60 | 286.26 | 4.04 | 14,424.64 | 211,134 | 1.25 | 71,288 | 0.83 | 2.04 | 0.09 |
| 47 | 28-Jan | 271.60 | 279.80 | 267.95 | 277.40 | 274.14 | 1.99 | 13,864.84 | 433,816 | 2.57 | 210,466 | 2.44 | 5.77 | 0.27 |
| 48 | 27-Jan | 281.00 | 281.95 | 270.00 | 272.00 | 274.04 | -3.55 | 13,594.00 | 729,178 | 4.31 | 572,157 | 6.62 | 15.68 | 0.74 |
| 49 | 24-Jan | 283.20 | 289.10 | 280.05 | 282.00 | 284.01 | -1.48 | 14,094.00 | 283,007 | 1.67 | 156,266 | 1.81 | 4.44 | 0.20 |
| 50 | 23-Jan | 278.45 | 287.75 | 275.10 | 286.25 | 284.03 | 2.83 | 14,307.18 | 362,379 | 2.14 | 187,071 | 2.17 | 5.31 | 0.24 |
| 51 | 22-Jan | 288.00 | 288.45 | 275.55 | 278.15 | 279.40 | -3.86 | 13,902.33 | 425,949 | 2.52 | 231,759 | 2.68 | 6.48 | 0.30 |
| 52 | 21-Jan | 292.10 | 294.65 | 287.60 | 288.90 | 290.01 | -1.11 | 14,439.63 | 229,711 | 1.36 | 130,200 | 1.51 | 3.78 | 0.17 |
| 53 | 20-Jan | 292.80 | 293.85 | 289.00 | 292.10 | 291.81 | 0.29 | 14,599.57 | 175,670 | 1.04 | 83,898 | 0.97 | 2.45 | 0.11 |
| 54 | 17-Jan | 295.00 | 297.95 | 289.40 | 291.25 | 294.48 | -0.29 | 14,557.09 | 695,414 | 4.11 | 467,505 | 5.41 | 13.77 | 0.60 |
| 55 | 16-Jan | 280.40 | 293.00 | 280.30 | 292.10 | 289.42 | 5.17 | 14,599.57 | 542,771 | 3.21 | 287,270 | 3.32 | 8.31 | 0.37 |
| 56 | 15-Jan | 279.85 | 283.75 | 270.15 | 277.00 | 272.55 | 0.76 | 13,844.00 | 4,517,206 | 26.72 | 3,800,147 | 43.98 | 103.57 | 4.91 |
| 57 | 14-Jan | 273.25 | 278.25 | 273.25 | 274.90 | 275.05 | 1.44 | 13,739.89 | 289,504 | 1.71 | 172,798 | 2.00 | 4.75 | 0.22 |
| 58 | 13-Jan | 278.05 | 280.50 | 268.40 | 270.95 | 273.95 | -4.00 | 13,542.46 | 648,273 | 3.83 | 368,299 | 4.26 | 10.09 | 0.48 |
| 59 | 10-Jan | 287.80 | 287.85 | 279.20 | 281.80 | 282.14 | -2.15 | 14,084.76 | 365,756 | 2.16 | 205,397 | 2.38 | 5.80 | 0.27 |
| 60 | 09-Jan | 291.00 | 291.00 | 287.15 | 287.85 | 288.78 | -1.11 | 14,387.15 | 248,094 | 1.47 | 157,002 | 1.82 | 4.53 | 0.20 |
| 61 | 08-Jan | 294.45 | 295.50 | 288.55 | 291.05 | 291.19 | -1.00 | 14,547.09 | 461,691 | 2.73 | 282,441 | 3.27 | 8.22 | 0.37 |
| 62 | 07-Jan | 290.00 | 294.95 | 288.05 | 293.95 | 292.31 | 2.21 | 14,692.04 | 423,587 | 2.51 | 260,661 | 3.02 | 7.62 | 0.34 |
| 63 | 06-Jan | 297.00 | 298.40 | 286.00 | 287.45 | 292.19 | -3.29 | 14,367.16 | 755,535 | 4.47 | 510,076 | 5.90 | 14.90 | 0.66 |
| 64 | 03-Jan | 299.45 | 301.25 | 296.40 | 296.90 | 298.12 | -0.96 | 14,839.48 | 645,223 | 3.82 | 397,526 | 4.60 | 11.85 | 0.51 |
| 65 | 02-Jan | 291.90 | 301.00 | 291.90 | 299.75 | 298.01 | 2.75 | 14,981.93 | 1,791,061 | 10.59 | 1,405,582 | 16.27 | 41.89 | 1.82 |
| 66 | 01-Jan | 291.55 | 293.90 | 288.50 | 291.50 | 291.69 | 0.70 | 14,569.58 | 273,047 | 1.62 | 120,141 | 1.39 | 3.50 | 0.16 |
| 67 | 31-Dec | 292.65 | 295.75 | 288.20 | 289.45 | 290.66 | -0.59 | 14,467.12 | 1,015,477 | 6.01 | 708,089 | 8.20 | 20.58 | 0.92 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP