| 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: 345.75; Drift%: -6.45 |
| Industry: Finance | Face Value: 2; VWAP21: 343.29 | Low52 Price: 267.95 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 499,908,262 | Low52 Date: 28-Jan-2025 | SHP: 40.37 / 30.41 / 16.04 / 13.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 73 | ||||
| High/Low Price | Quarter: 331.7 / 267.95 | Month: 354.8 / 317.65 | Week: 358.95 / 331.3 | Day: 334.5 / 323.0 | Sis67: 401 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 334.50 | 334.50 | 323.00 | 324.80 | 326.48 | -3.36 | 16,237.02 | 795,490 | 2.83 | 459,529 | 2.92 | 15.00 | 70 |
| 2 | 26-Aug | 337.90 | 340.65 | 332.15 | 336.10 | 335.80 | -0.34 | 16,801.92 | 1,247,244 | 4.43 | 768,352 | 4.88 | 25.80 | 117 |
| 3 | 25-Aug | 345.00 | 349.50 | 335.30 | 337.25 | 340.62 | -2.51 | 16,859.41 | 505,835 | 1.80 | 274,784 | 1.75 | 9.36 | 42 |
| 4 | 22-Aug | 354.50 | 357.00 | 344.15 | 345.95 | 349.26 | -2.62 | 17,294.33 | 477,368 | 1.70 | 283,167 | 1.80 | 9.89 | 43 |
| 5 | 21-Aug | 355.00 | 358.75 | 353.00 | 355.25 | 355.03 | 0.10 | 17,759.24 | 639,812 | 2.28 | 502,183 | 3.19 | 17.83 | 76 |
| 6 | 20-Aug | 354.80 | 357.60 | 352.50 | 354.90 | 355.12 | -0.07 | 17,741.74 | 427,143 | 1.52 | 210,343 | 1.34 | 7.47 | 32 |
| 7 | 19-Aug | 359.35 | 362.10 | 354.00 | 355.15 | 358.47 | -1.18 | 17,754.24 | 1,047,640 | 3.73 | 768,414 | 4.88 | 27.55 | 117 |
| 8 | 18-Aug | 360.00 | 364.00 | 356.20 | 359.40 | 360.64 | 0.96 | 17,966.70 | 1,073,172 | 3.82 | 695,605 | 4.42 | 25.09 | 105 |
| 9 | 14-Aug | 345.80 | 358.95 | 345.75 | 356.00 | 355.41 | 3.17 | 17,796.00 | 1,911,718 | 6.80 | 866,089 | 5.50 | 30.78 | 131 |
| 10 | 13-Aug | 346.00 | 349.50 | 340.40 | 345.05 | 345.05 | 0.15 | 17,249.33 | 585,530 | 2.08 | 310,813 | 1.98 | 10.72 | 47 |
| 11 | 12-Aug | 334.00 | 345.70 | 333.25 | 344.55 | 339.69 | 2.93 | 17,224.34 | 588,642 | 2.09 | 348,105 | 2.21 | 11.82 | 53 |
| 12 | 11-Aug | 334.75 | 335.80 | 331.30 | 334.75 | 333.95 | 0.00 | 16,734.43 | 281,234 | 1.00 | 157,341 | 1.00 | 5.25 | 33 |
| 13 | 08-Aug | 341.90 | 341.90 | 333.15 | 334.75 | 337.47 | -1.46 | 16,734.43 | 365,586 | 1.30 | 180,890 | 1.15 | 6.10 | 38 |
| 14 | 07-Aug | 344.05 | 348.50 | 336.80 | 339.70 | 342.52 | -1.81 | 16,981.88 | 837,860 | 2.98 | 562,477 | 3.57 | 19.27 | 120 |
| 15 | 06-Aug | 343.90 | 348.25 | 341.00 | 345.95 | 343.97 | 0.92 | 17,294.33 | 1,049,769 | 3.73 | 640,793 | 4.07 | 22.04 | 136 |
| 16 | 05-Aug | 351.90 | 352.95 | 340.50 | 342.80 | 346.23 | -2.21 | 17,136.86 | 1,567,328 | 5.57 | 1,015,296 | 6.45 | 35.15 | 216 |
| 17 | 04-Aug | 338.95 | 352.00 | 338.95 | 350.55 | 347.78 | 3.56 | 17,524.28 | 1,968,855 | 7.00 | 1,272,268 | 8.09 | 44.25 | 271 |
| 18 | 01-Aug | 329.00 | 353.80 | 327.65 | 338.50 | 341.43 | 3.31 | 16,921.89 | 4,750,847 | 16.89 | 2,182,798 | 13.87 | 74.53 | 465 |
| 19 | 31-Jul | 328.25 | 345.65 | 320.00 | 327.65 | 330.16 | -2.15 | 16,379.49 | 3,679,379 | 13.08 | 1,886,002 | 11.99 | 62.27 | 401 |
| 20 | 30-Jul | 332.90 | 340.45 | 331.05 | 334.85 | 334.65 | 1.16 | 16,739.43 | 1,202,529 | 4.28 | 690,774 | 4.39 | 23.12 | 147 |
| 21 | 29-Jul | 337.70 | 342.45 | 324.75 | 331.00 | 329.39 | -2.46 | 16,546.00 | 1,150,629 | 4.09 | 632,032 | 4.02 | 20.82 | 134 |
| 22 | 28-Jul | 348.00 | 348.40 | 336.00 | 339.35 | 341.52 | -2.74 | 16,964.39 | 1,374,217 | 4.89 | 914,406 | 5.81 | 31.23 | 195 |
| 23 | 25-Jul | 353.50 | 353.55 | 345.10 | 348.90 | 348.57 | -1.32 | 17,441.80 | 1,091,059 | 3.88 | 695,116 | 4.42 | 24.23 | 148 |
| 24 | 24-Jul | 350.80 | 354.80 | 345.75 | 353.55 | 351.72 | 0.93 | 17,674.26 | 2,120,089 | 7.54 | 1,621,571 | 10.31 | 57.03 | 345 |
| 25 | 23-Jul | 347.00 | 351.80 | 345.40 | 350.30 | 349.55 | 1.10 | 17,511.79 | 1,043,708 | 3.71 | 756,865 | 4.81 | 26.46 | 161 |
| 26 | 22-Jul | 353.00 | 353.30 | 345.20 | 346.50 | 348.34 | -1.66 | 17,321.82 | 1,190,724 | 4.23 | 845,775 | 5.38 | 29.46 | 180 |
| 27 | 21-Jul | 350.85 | 353.00 | 346.00 | 352.35 | 350.74 | 0.46 | 17,614.27 | 953,944 | 3.39 | 566,494 | 3.60 | 19.87 | 121 |
| 28 | 18-Jul | 345.45 | 353.00 | 344.00 | 350.75 | 348.41 | 1.77 | 17,534.28 | 1,430,879 | 5.09 | 861,462 | 5.48 | 30.01 | 183 |
| 29 | 17-Jul | 335.20 | 346.80 | 335.20 | 344.65 | 343.35 | 1.04 | 17,229.34 | 778,569 | 2.77 | 399,902 | 2.54 | 13.73 | 85 |
| 30 | 16-Jul | 344.25 | 348.60 | 332.60 | 341.10 | 343.63 | -1.37 | 17,051.87 | 1,263,785 | 4.49 | 861,565 | 5.48 | 29.61 | 183 |
| 31 | 15-Jul | 345.00 | 348.60 | 342.60 | 345.85 | 345.75 | 0.22 | 17,289.33 | 1,030,978 | 3.67 | 609,557 | 3.87 | 21.08 | 130 |
| 32 | 14-Jul | 349.45 | 349.45 | 340.40 | 345.10 | 345.17 | -0.80 | 17,251.83 | 1,281,606 | 4.56 | 724,802 | 4.61 | 25.02 | 154 |
| 33 | 11-Jul | 344.00 | 352.95 | 342.95 | 347.90 | 348.37 | 1.13 | 17,391.81 | 2,610,737 | 9.28 | 1,526,295 | 9.70 | 53.17 | 325 |
| 34 | 10-Jul | 343.15 | 347.80 | 339.70 | 344.00 | 344.63 | 1.03 | 17,196.00 | 1,696,247 | 6.03 | 1,005,953 | 6.39 | 34.67 | 214 |
| 35 | 09-Jul | 336.80 | 342.00 | 333.10 | 340.50 | 338.76 | 1.64 | 17,021.88 | 1,741,723 | 6.19 | 1,117,931 | 7.11 | 37.87 | 238 |
| 36 | 08-Jul | 329.00 | 337.00 | 326.50 | 335.00 | 332.70 | 2.07 | 16,746.00 | 3,404,521 | 12.11 | 2,366,708 | 15.04 | 78.74 | 504 |
| 37 | 07-Jul | 325.20 | 330.00 | 320.25 | 328.20 | 325.78 | 1.72 | 16,406.99 | 1,810,427 | 6.44 | 915,394 | 5.82 | 29.82 | 195 |
| 38 | 04-Jul | 322.90 | 323.50 | 317.65 | 322.65 | 320.31 | 0.19 | 16,129.54 | 870,537 | 3.10 | 424,169 | 2.70 | 13.59 | 90 |
| 39 | 03-Jul | 323.80 | 324.00 | 320.30 | 322.05 | 322.12 | -0.32 | 16,099.55 | 394,592 | 1.40 | 228,497 | 1.45 | 7.36 | 49 |
| 40 | 02-Jul | 321.00 | 324.40 | 319.20 | 323.10 | 322.17 | 0.87 | 16,152.04 | 886,219 | 3.15 | 505,415 | 3.21 | 16.28 | 108 |
| 41 | 01-Jul | 324.00 | 324.95 | 319.40 | 320.30 | 320.58 | -1.13 | 16,012.06 | 2,145,619 | 7.63 | 1,628,484 | 10.35 | 52.21 | 347 |
| 42 | 30-Jun | 321.80 | 326.00 | 318.20 | 323.95 | 323.71 | 1.63 | 16,194.53 | 2,411,287 | 8.57 | 1,533,669 | 9.75 | 49.65 | 326 |
| 43 | 27-Jun | 322.80 | 322.80 | 317.00 | 318.75 | 318.82 | -0.61 | 15,934.58 | 743,915 | 2.65 | 450,046 | 2.86 | 14.35 | 96 |
| 44 | 26-Jun | 324.40 | 324.85 | 316.55 | 320.70 | 319.63 | -0.59 | 16,032.06 | 923,521 | 3.28 | 585,233 | 3.72 | 18.71 | 125 |
| 45 | 25-Jun | 325.00 | 326.65 | 320.00 | 322.60 | 324.06 | -0.25 | 16,127.04 | 1,265,109 | 4.50 | 888,674 | 5.65 | 28.80 | 189 |
| 46 | 24-Jun | 317.50 | 324.70 | 315.15 | 323.40 | 321.11 | 2.91 | 16,167.03 | 2,038,933 | 7.25 | 1,276,713 | 8.11 | 41.00 | 272 |
| 47 | 23-Jun | 310.10 | 315.00 | 309.50 | 314.25 | 313.06 | -0.21 | 15,709.62 | 611,109 | 2.17 | 355,419 | 2.26 | 11.13 | 76 |
| 48 | 20-Jun | 310.10 | 318.10 | 310.00 | 314.90 | 314.65 | 1.38 | 15,742.11 | 2,930,593 | 10.42 | 2,065,460 | 13.13 | 64.99 | 440 |
| 49 | 19-Jun | 318.50 | 319.00 | 308.70 | 310.60 | 312.13 | -2.08 | 15,527.15 | 902,298 | 3.21 | 563,021 | 3.58 | 17.57 | 120 |
| 50 | 18-Jun | 317.00 | 323.00 | 316.20 | 317.20 | 318.88 | -0.25 | 15,857.09 | 1,180,725 | 4.20 | 787,058 | 5.00 | 25.10 | 168 |
| 51 | 17-Jun | 322.70 | 323.45 | 315.50 | 318.00 | 317.92 | -1.10 | 15,897.00 | 707,434 | 2.52 | 394,848 | 2.51 | 12.55 | 84 |
| 52 | 16-Jun | 319.90 | 324.45 | 312.35 | 321.55 | 319.87 | 0.59 | 16,074.55 | 898,331 | 3.19 | 411,882 | 2.62 | 13.17 | 88 |
| 53 | 13-Jun | 314.15 | 320.00 | 312.50 | 319.65 | 316.96 | -0.22 | 15,979.57 | 1,291,088 | 4.59 | 633,566 | 4.03 | 20.08 | 135 |
| 54 | 12-Jun | 324.90 | 327.30 | 318.10 | 320.35 | 322.37 | -1.17 | 16,014.56 | 2,204,902 | 7.84 | 1,386,507 | 8.81 | 44.70 | 295 |
| 55 | 11-Jun | 330.30 | 332.20 | 320.80 | 324.15 | 326.00 | -1.83 | 16,204.53 | 1,798,199 | 6.39 | 997,465 | 6.34 | 32.00 | 212 |
| 56 | 10-Jun | 330.35 | 334.20 | 326.25 | 330.20 | 330.87 | 0.55 | 16,506.97 | 2,497,914 | 8.88 | 1,428,418 | 9.08 | 47.26 | 304 |
| 57 | 09-Jun | 322.50 | 329.80 | 320.05 | 328.40 | 325.55 | 3.73 | 16,416.99 | 6,249,316 | 22.22 | 3,586,262 | 22.79 | 116.75 | 763 |
| 58 | 06-Jun | 307.35 | 319.00 | 305.50 | 316.60 | 314.39 | 3.01 | 15,827.10 | 5,270,856 | 18.74 | 2,887,051 | 18.35 | 90.77 | 614 |
| 59 | 05-Jun | 309.95 | 309.95 | 303.55 | 307.35 | 306.58 | -0.11 | 15,364.68 | 2,896,217 | 10.30 | 1,872,730 | 11.90 | 57.41 | 399 |
| 60 | 04-Jun | 308.50 | 312.90 | 306.60 | 307.70 | 309.71 | 0.23 | 15,382.18 | 4,323,361 | 15.37 | 2,649,841 | 16.84 | 82.07 | 564 |
| 61 | 03-Jun | 315.00 | 333.15 | 305.50 | 307.00 | 308.06 | -8.77 | 15,347.00 | 90,796,820 | 322.85 | 67,638,362 | 429.88 | 2,083.67 | 14,396 |
| 62 | 02-Jun | 339.00 | 340.60 | 333.00 | 336.50 | 336.44 | -1.22 | 16,821.91 | 400,029 | 1.42 | 276,521 | 1.76 | 9.30 | 59 |
| 63 | 30-May | 333.90 | 343.60 | 329.50 | 340.65 | 337.68 | 2.21 | 17,029.37 | 912,686 | 3.25 | 573,775 | 3.65 | 19.38 | 122 |
| 64 | 29-May | 340.45 | 340.45 | 332.25 | 333.30 | 334.05 | -2.03 | 16,661.94 | 421,777 | 1.50 | 263,539 | 1.67 | 8.80 | 56 |
| 65 | 28-May | 347.50 | 348.25 | 339.20 | 340.20 | 341.52 | -0.89 | 17,006.88 | 538,590 | 1.92 | 347,161 | 2.21 | 11.86 | 74 |
| 66 | 27-May | 344.50 | 348.10 | 341.10 | 343.25 | 344.64 | -0.26 | 17,159.35 | 476,810 | 1.70 | 254,524 | 1.62 | 8.77 | 54 |
| 67 | 26-May | 335.50 | 348.80 | 335.50 | 344.15 | 343.04 | 2.55 | 17,204.34 | 900,306 | 3.20 | 468,364 | 2.98 | 16.07 | 100 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP