| 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: 314.2; Drift%: 4.9 |
| 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 / 27.74 / 9.88 / 9.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.55 | ||||
| High/Low Price | Quarter: 331.7 / 267.95 | Month: 315.75 / 288.7 | Week: 329.4 / 316.95 | Day: 333.8 / 327.05 | Float67: 0.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 328.80 | 333.80 | 327.05 | 330.40 | 330.31 | 0.79 | 16,513.86 | 533,400 | 3.07 | 309,050 | 3.58 | 10.21 | 0.66 |
| 2 | 20-May | 331.70 | 332.70 | 325.00 | 327.80 | 328.42 | -0.64 | 16,383.91 | 404,536 | 2.33 | 213,973 | 2.48 | 7.03 | 0.46 |
| 3 | 19-May | 330.85 | 335.35 | 325.60 | 329.90 | 331.06 | 0.95 | 16,488.87 | 1,010,507 | 5.81 | 616,262 | 7.13 | 20.40 | 0.80 |
| 4 | 16-May | 324.50 | 328.00 | 322.55 | 326.80 | 325.10 | -0.23 | 16,333.93 | 633,664 | 3.65 | 438,451 | 5.07 | 14.25 | 0.57 |
| 5 | 15-May | 324.45 | 329.40 | 320.90 | 327.55 | 326.69 | 1.79 | 16,371.41 | 1,321,288 | 7.60 | 828,396 | 9.59 | 27.06 | 1.07 |
| 6 | 14-May | 323.45 | 324.00 | 316.95 | 321.80 | 321.16 | 0.56 | 16,084.02 | 456,387 | 2.63 | 257,429 | 2.98 | 8.27 | 0.33 |
| 7 | 13-May | 322.10 | 323.05 | 317.20 | 320.00 | 320.33 | -0.70 | 15,994.00 | 450,196 | 2.59 | 289,564 | 3.35 | 9.28 | 0.37 |
| 8 | 12-May | 325.00 | 326.95 | 321.10 | 322.25 | 323.01 | 2.30 | 16,106.51 | 727,776 | 4.19 | 444,706 | 5.15 | 14.36 | 0.58 |
| 9 | 09-May | 314.85 | 320.00 | 314.10 | 315.00 | 315.80 | -3.03 | 15,744.00 | 533,054 | 3.07 | 336,116 | 3.89 | 10.61 | 0.43 |
| 10 | 08-May | 321.30 | 331.85 | 317.50 | 324.85 | 325.95 | 1.45 | 16,236.46 | 1,134,315 | 6.53 | 678,108 | 7.85 | 22.10 | 0.88 |
| 11 | 07-May | 314.95 | 325.35 | 312.60 | 320.20 | 321.18 | 0.88 | 16,004.05 | 616,197 | 3.54 | 294,054 | 3.40 | 9.44 | 0.38 |
| 12 | 06-May | 328.00 | 329.25 | 316.10 | 317.40 | 319.02 | -2.38 | 15,864.10 | 269,475 | 1.55 | 171,653 | 1.99 | 5.48 | 0.22 |
| 13 | 05-May | 324.00 | 329.00 | 318.40 | 325.15 | 324.37 | 1.66 | 16,251.46 | 623,318 | 3.59 | 473,290 | 5.48 | 15.35 | 0.61 |
| 14 | 02-May | 318.95 | 323.60 | 314.20 | 319.85 | 319.42 | 0.38 | 15,986.56 | 385,791 | 2.22 | 281,044 | 3.25 | 8.98 | 0.36 |
| 15 | 30-Apr | 328.45 | 329.90 | 317.30 | 318.65 | 321.25 | -2.98 | 15,926.58 | 482,590 | 2.78 | 299,100 | 3.46 | 9.61 | 0.39 |
| 16 | 29-Apr | 328.30 | 331.40 | 327.00 | 328.45 | 328.45 | 0.54 | 16,416.40 | 360,050 | 2.07 | 231,709 | 2.68 | 7.61 | 0.30 |
| 17 | 28-Apr | 326.70 | 333.15 | 324.75 | 326.70 | 328.87 | 0.00 | 16,328.93 | 345,131 | 1.99 | 194,994 | 2.26 | 6.41 | 0.25 |
| 18 | 25-Apr | 332.95 | 336.20 | 323.40 | 326.70 | 327.32 | -1.85 | 16,328.93 | 645,116 | 3.71 | 284,000 | 3.29 | 9.30 | 0.37 |
| 19 | 24-Apr | 339.00 | 339.70 | 332.10 | 332.85 | 334.66 | -1.01 | 16,636.31 | 283,188 | 1.63 | 162,993 | 1.89 | 5.45 | 0.21 |
| 20 | 23-Apr | 340.85 | 340.85 | 331.60 | 336.25 | 334.97 | -0.25 | 16,806.25 | 864,771 | 4.97 | 613,177 | 7.10 | 20.54 | 0.79 |
| 21 | 22-Apr | 335.00 | 341.80 | 328.95 | 337.10 | 337.00 | 0.87 | 16,848.73 | 1,061,947 | 6.11 | 791,335 | 9.16 | 26.00 | 1.02 |
| 22 | 21-Apr | 325.05 | 336.05 | 322.35 | 334.20 | 331.52 | 3.40 | 16,703.79 | 1,963,865 | 11.30 | 1,517,239 | 17.56 | 50.30 | 1.96 |
| 23 | 17-Apr | 321.40 | 323.85 | 318.00 | 323.20 | 320.74 | 1.02 | 16,153.99 | 508,659 | 2.93 | 329,264 | 3.81 | 10.56 | 0.43 |
| 24 | 16-Apr | 311.50 | 321.40 | 310.10 | 319.95 | 317.64 | 2.71 | 15,991.55 | 594,352 | 3.42 | 373,853 | 4.33 | 11.88 | 0.48 |
| 25 | 15-Apr | 306.95 | 313.40 | 303.80 | 311.50 | 310.82 | 2.99 | 15,569.21 | 518,194 | 2.98 | 327,993 | 3.80 | 10.19 | 0.42 |
| 26 | 11-Apr | 305.00 | 306.20 | 296.15 | 302.45 | 300.52 | 0.92 | 15,116.88 | 429,882 | 2.47 | 206,961 | 2.40 | 6.22 | 0.27 |
| 27 | 09-Apr | 305.60 | 306.00 | 299.00 | 299.70 | 301.73 | -1.93 | 14,979.43 | 216,659 | 1.25 | 124,231 | 1.44 | 3.75 | 0.16 |
| 28 | 08-Apr | 298.00 | 307.90 | 294.90 | 305.60 | 304.11 | 3.80 | 15,274.32 | 535,501 | 3.08 | 285,635 | 3.31 | 8.69 | 0.37 |
| 29 | 07-Apr | 280.05 | 296.40 | 280.05 | 294.40 | 290.34 | -1.74 | 14,714.53 | 414,484 | 2.38 | 199,405 | 2.31 | 5.79 | 0.26 |
| 30 | 04-Apr | 302.00 | 303.35 | 294.85 | 299.60 | 299.29 | -0.79 | 14,974.43 | 378,932 | 2.18 | 278,760 | 3.23 | 8.34 | 0.36 |
| 31 | 03-Apr | 298.00 | 302.50 | 298.00 | 302.00 | 300.35 | 0.05 | 15,094.00 | 299,596 | 1.72 | 217,599 | 2.52 | 6.54 | 0.28 |
| 32 | 02-Apr | 302.00 | 303.45 | 291.05 | 301.85 | 298.53 | 0.82 | 15,086.89 | 293,451 | 1.69 | 133,601 | 1.55 | 3.99 | 0.17 |
| 33 | 01-Apr | 294.90 | 299.85 | 293.15 | 299.40 | 297.25 | 1.58 | 14,964.44 | 173,839 | 1.00 | 86,402 | 1.00 | 2.57 | 0.11 |
| 34 | 28-Mar | 298.95 | 302.95 | 292.00 | 294.75 | 297.54 | -1.37 | 14,732.02 | 298,763 | 1.72 | 183,912 | 2.13 | 5.47 | 0.24 |
| 35 | 27-Mar | 297.10 | 301.85 | 296.95 | 298.85 | 299.03 | -0.17 | 14,936.95 | 374,934 | 2.16 | 241,302 | 2.79 | 7.22 | 0.31 |
| 36 | 26-Mar | 302.10 | 304.70 | 297.80 | 299.35 | 300.22 | -1.33 | 14,961.94 | 214,071 | 1.23 | 116,669 | 1.35 | 3.50 | 0.15 |
| 37 | 25-Mar | 310.00 | 315.70 | 300.05 | 303.40 | 306.41 | -0.39 | 15,164.36 | 352,750 | 2.03 | 163,059 | 1.89 | 5.00 | 0.21 |
| 38 | 24-Mar | 301.25 | 310.95 | 301.25 | 304.60 | 306.53 | 0.16 | 15,224.34 | 580,152 | 3.34 | 306,736 | 3.55 | 9.40 | 0.40 |
| 39 | 21-Mar | 297.10 | 305.65 | 295.30 | 304.10 | 301.80 | 2.74 | 15,199.35 | 729,955 | 4.20 | 462,611 | 5.35 | 13.96 | 0.60 |
| 40 | 20-Mar | 302.05 | 303.65 | 295.40 | 296.00 | 297.42 | -1.71 | 14,794.00 | 424,211 | 2.44 | 264,525 | 3.06 | 7.87 | 0.34 |
| 41 | 19-Mar | 302.95 | 304.50 | 299.00 | 301.15 | 301.58 | -0.48 | 15,051.90 | 467,091 | 2.69 | 283,237 | 3.28 | 8.54 | 0.37 |
| 42 | 18-Mar | 290.05 | 308.95 | 290.05 | 302.60 | 303.29 | 4.40 | 15,124.38 | 595,688 | 3.43 | 149,749 | 1.73 | 4.54 | 0.19 |
| 43 | 17-Mar | 297.00 | 297.85 | 288.70 | 289.85 | 292.47 | -2.11 | 14,487.11 | 251,933 | 1.45 | 144,053 | 1.67 | 4.21 | 0.19 |
| 44 | 13-Mar | 301.00 | 301.65 | 295.00 | 296.10 | 296.75 | -1.30 | 14,799.50 | 466,058 | 2.68 | 401,480 | 4.65 | 11.91 | 0.52 |
| 45 | 12-Mar | 305.20 | 305.20 | 299.50 | 300.00 | 300.64 | -1.70 | 14,994.00 | 327,530 | 1.88 | 195,868 | 2.27 | 5.89 | 0.25 |
| 46 | 11-Mar | 302.00 | 309.90 | 299.55 | 305.20 | 304.18 | 0.13 | 15,254.33 | 607,987 | 3.50 | 324,235 | 3.75 | 9.86 | 0.42 |
| 47 | 10-Mar | 300.55 | 307.45 | 300.55 | 304.80 | 304.95 | 0.49 | 15,234.33 | 268,772 | 1.55 | 164,543 | 1.90 | 5.02 | 0.21 |
| 48 | 07-Mar | 306.50 | 306.50 | 300.70 | 303.30 | 304.42 | -0.44 | 15,159.36 | 359,959 | 2.07 | 258,722 | 2.99 | 7.88 | 0.33 |
| 49 | 06-Mar | 305.05 | 307.45 | 303.90 | 304.65 | 305.34 | -0.11 | 15,226.84 | 169,051 | 0.97 | 92,750 | 1.07 | 2.83 | 0.12 |
| 50 | 05-Mar | 300.60 | 306.30 | 300.55 | 305.00 | 303.96 | 0.59 | 15,244.00 | 288,862 | 1.66 | 166,837 | 1.93 | 5.07 | 0.22 |
| 51 | 04-Mar | 309.10 | 312.20 | 301.25 | 303.20 | 304.83 | -2.74 | 15,154.36 | 242,753 | 1.40 | 95,288 | 1.10 | 2.90 | 0.12 |
| 52 | 03-Mar | 308.95 | 315.75 | 297.05 | 311.75 | 305.37 | 1.37 | 15,581.71 | 441,976 | 2.54 | 256,355 | 2.97 | 7.83 | 0.33 |
| 53 | 28-Feb | 299.00 | 312.50 | 299.00 | 307.55 | 303.97 | 2.50 | 15,371.78 | 427,569 | 2.46 | 201,238 | 2.33 | 6.12 | 0.26 |
| 54 | 27-Feb | 305.00 | 307.40 | 299.45 | 300.05 | 300.67 | -1.45 | 14,996.92 | 196,275 | 1.13 | 109,974 | 1.27 | 3.31 | 0.14 |
| 55 | 25-Feb | 297.10 | 309.45 | 295.55 | 304.45 | 301.65 | 1.43 | 15,216.84 | 293,823 | 1.69 | 172,781 | 2.00 | 5.21 | 0.22 |
| 56 | 24-Feb | 298.70 | 303.95 | 297.05 | 300.15 | 299.89 | -0.51 | 15,001.92 | 287,164 | 1.65 | 183,702 | 2.13 | 5.51 | 0.24 |
| 57 | 21-Feb | 301.00 | 304.80 | 299.00 | 301.70 | 301.10 | 0.12 | 15,079.39 | 416,441 | 2.40 | 249,897 | 2.89 | 7.52 | 0.32 |
| 58 | 20-Feb | 302.00 | 303.85 | 299.00 | 301.35 | 301.49 | -0.40 | 15,061.90 | 233,843 | 1.35 | 133,220 | 1.54 | 4.02 | 0.17 |
| 59 | 19-Feb | 306.20 | 306.20 | 299.60 | 302.55 | 302.30 | -1.19 | 15,121.88 | 809,635 | 4.66 | 675,842 | 7.82 | 20.43 | 0.87 |
| 60 | 18-Feb | 303.95 | 307.95 | 295.50 | 306.20 | 302.39 | 1.29 | 15,304.31 | 209,610 | 1.21 | 106,164 | 1.23 | 3.21 | 0.14 |
| 61 | 17-Feb | 290.40 | 304.60 | 290.40 | 302.30 | 299.29 | 1.22 | 15,109.38 | 453,979 | 2.61 | 233,006 | 2.70 | 6.97 | 0.30 |
| 62 | 14-Feb | 305.10 | 306.80 | 295.50 | 298.65 | 300.61 | -2.85 | 14,926.95 | 462,819 | 2.66 | 327,115 | 3.79 | 9.83 | 0.42 |
| 63 | 13-Feb | 310.35 | 313.75 | 301.85 | 307.40 | 305.93 | -0.28 | 15,364.29 | 335,910 | 1.93 | 177,252 | 2.05 | 5.42 | 0.23 |
| 64 | 12-Feb | 320.00 | 321.00 | 303.70 | 308.25 | 308.74 | -3.29 | 15,406.77 | 398,945 | 2.29 | 141,390 | 1.64 | 4.37 | 0.18 |
| 65 | 11-Feb | 317.55 | 320.20 | 305.60 | 318.75 | 313.36 | -0.86 | 15,931.58 | 789,497 | 4.54 | 477,279 | 5.52 | 14.96 | 0.62 |
| 66 | 10-Feb | 321.00 | 323.35 | 316.15 | 321.50 | 320.79 | -2.00 | 16,069.02 | 782,938 | 4.50 | 606,691 | 7.02 | 19.46 | 0.78 |
| 67 | 07-Feb | 330.00 | 331.70 | 322.30 | 328.05 | 328.53 | -0.02 | 16,396.40 | 1,311,775 | 7.55 | 995,029 | 11.52 | 32.69 | 1.29 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP