| Macro-sector: Financial Services | Band: 10 | High52 Price: 188.5 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 103.1 | Barrier: 114.25; Drift%: -2.22 |
| Basic Industry: Housing Finance Company | Total Equity: 8,332,334,619 | Low52 Date: 28-Jan-2025 | SHP: 88.7 / 1.04 / 0.59 / 9.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 129.08 / 103.1 | Month: 124.0 / 113.32 | Week: 114.92 / 108.25 | Day: 112.66 / 111.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 111.66 | 112.66 | 111.05 | 111.77 | 111.90 | -0.50 | 93,130.50 | 3,065,953 | 1.62 | 1,741,652 | 1.61 | 19.49 | 22 |
| 2 | 26-Aug | 112.51 | 113.35 | 112.01 | 112.33 | 112.59 | -0.98 | 93,597.11 | 3,027,242 | 1.60 | 1,731,333 | 1.60 | 19.49 | 22 |
| 3 | 25-Aug | 112.93 | 113.85 | 112.80 | 113.44 | 113.35 | 0.45 | 94,522.00 | 2,250,639 | 1.19 | 1,154,440 | 1.07 | 13.09 | 14 |
| 4 | 22-Aug | 112.85 | 113.38 | 112.60 | 112.93 | 112.97 | -0.08 | 94,097.05 | 1,893,053 | 1.00 | 1,082,437 | 1.00 | 12.23 | 14 |
| 5 | 21-Aug | 114.34 | 114.84 | 112.80 | 113.02 | 113.49 | -1.10 | 94,172.05 | 4,567,065 | 2.41 | 3,031,845 | 2.80 | 34.41 | 38 |
| 6 | 20-Aug | 114.15 | 114.73 | 113.70 | 114.28 | 114.25 | 0.11 | 95,221.92 | 2,588,487 | 1.37 | 1,305,565 | 1.21 | 14.92 | 16 |
| 7 | 19-Aug | 114.22 | 114.69 | 113.11 | 114.16 | 113.95 | -0.53 | 95,121.93 | 3,674,484 | 1.94 | 1,763,360 | 1.63 | 20.09 | 22 |
| 8 | 18-Aug | 114.00 | 117.98 | 113.22 | 114.77 | 115.68 | 1.82 | 95,630.20 | 12,910,248 | 6.82 | 5,163,516 | 4.77 | 59.73 | 64 |
| 9 | 14-Aug | 109.70 | 114.92 | 109.40 | 112.72 | 113.14 | 3.83 | 93,922.08 | 24,782,953 | 13.09 | 4,989,457 | 4.61 | 56.45 | 62 |
| 10 | 13-Aug | 112.50 | 113.17 | 108.25 | 108.56 | 109.91 | -3.42 | 90,455.82 | 11,220,829 | 5.93 | 6,977,449 | 6.45 | 76.69 | 87 |
| 11 | 12-Aug | 112.70 | 113.60 | 112.00 | 112.41 | 112.86 | -0.29 | 93,663.77 | 2,787,190 | 1.47 | 1,472,517 | 1.36 | 16.62 | 18 |
| 12 | 11-Aug | 112.00 | 113.10 | 111.60 | 112.74 | 112.35 | 0.33 | 93,938.74 | 2,577,956 | 1.36 | 1,261,687 | 1.17 | 14.18 | 16 |
| 13 | 08-Aug | 113.20 | 113.40 | 111.75 | 112.37 | 112.67 | -0.58 | 93,630.44 | 2,597,037 | 1.37 | 1,324,284 | 1.22 | 14.92 | 17 |
| 14 | 07-Aug | 113.30 | 114.20 | 111.02 | 113.03 | 112.77 | -0.24 | 94,180.38 | 4,738,658 | 2.50 | 2,282,154 | 2.11 | 25.74 | 29 |
| 15 | 06-Aug | 114.23 | 114.89 | 113.00 | 113.30 | 113.52 | -0.81 | 94,405.35 | 2,214,411 | 1.17 | 1,197,619 | 1.11 | 13.60 | 15 |
| 16 | 05-Aug | 114.00 | 114.84 | 113.91 | 114.23 | 114.23 | 0.08 | 95,180.26 | 2,045,957 | 1.08 | 1,091,108 | 1.01 | 12.46 | 14 |
| 17 | 04-Aug | 112.91 | 114.49 | 112.91 | 114.14 | 113.83 | 1.09 | 95,105.27 | 3,075,027 | 1.62 | 1,496,475 | 1.38 | 17.03 | 19 |
| 18 | 01-Aug | 114.00 | 114.25 | 112.60 | 112.91 | 113.32 | -0.84 | 94,080.39 | 3,511,376 | 1.85 | 2,188,381 | 2.02 | 24.80 | 28 |
| 19 | 31-Jul | 114.00 | 114.80 | 113.32 | 113.87 | 114.03 | -0.98 | 94,880.29 | 4,112,735 | 2.17 | 2,306,191 | 2.13 | 26.30 | 29 |
| 20 | 30-Jul | 115.92 | 117.15 | 114.90 | 115.00 | 115.68 | -0.79 | 95,821.00 | 4,077,130 | 2.15 | 2,179,698 | 2.01 | 25.21 | 28 |
| 21 | 29-Jul | 115.00 | 116.27 | 114.59 | 115.92 | 115.38 | 0.62 | 96,588.42 | 4,246,325 | 2.24 | 2,294,813 | 2.12 | 26.48 | 29 |
| 22 | 28-Jul | 117.00 | 117.12 | 115.00 | 115.20 | 115.95 | -1.56 | 95,988.49 | 4,487,889 | 2.37 | 2,582,756 | 2.39 | 29.95 | 33 |
| 23 | 25-Jul | 119.00 | 119.35 | 116.89 | 117.02 | 117.43 | -2.21 | 97,504.98 | 7,633,517 | 4.03 | 4,963,415 | 4.59 | 58.29 | 63 |
| 24 | 24-Jul | 122.00 | 122.50 | 119.50 | 119.66 | 120.80 | -2.13 | 99,704.72 | 9,821,058 | 5.19 | 5,126,333 | 4.74 | 61.93 | 65 |
| 25 | 23-Jul | 122.00 | 123.12 | 121.47 | 122.27 | 122.22 | 0.67 | 101,879.46 | 6,124,506 | 3.24 | 3,098,242 | 2.86 | 37.87 | 40 |
| 26 | 22-Jul | 121.55 | 122.45 | 121.11 | 121.46 | 121.65 | 0.06 | 101,204.54 | 2,964,592 | 1.57 | 1,698,005 | 1.57 | 20.66 | 22 |
| 27 | 21-Jul | 121.75 | 121.99 | 120.90 | 121.39 | 121.41 | -0.41 | 101,146.21 | 3,140,046 | 1.66 | 1,775,967 | 1.64 | 21.56 | 23 |
| 28 | 18-Jul | 122.20 | 122.84 | 121.55 | 121.89 | 121.95 | -0.60 | 101,562.83 | 4,214,483 | 2.23 | 2,611,829 | 2.41 | 31.85 | 33 |
| 29 | 17-Jul | 123.39 | 124.00 | 122.50 | 122.63 | 123.03 | -0.59 | 102,179.42 | 4,562,685 | 2.41 | 2,513,930 | 2.32 | 30.93 | 32 |
| 30 | 16-Jul | 121.19 | 123.98 | 120.75 | 123.36 | 122.85 | 1.77 | 102,787.68 | 12,576,293 | 6.64 | 5,841,468 | 5.40 | 71.76 | 75 |
| 31 | 15-Jul | 120.10 | 121.94 | 120.10 | 121.22 | 121.24 | 1.13 | 101,004.56 | 3,965,493 | 2.09 | 1,799,261 | 1.66 | 21.81 | 23 |
| 32 | 14-Jul | 120.50 | 120.74 | 119.43 | 119.86 | 119.97 | -0.77 | 99,871.36 | 3,365,718 | 1.78 | 1,855,537 | 1.71 | 22.26 | 24 |
| 33 | 11-Jul | 121.49 | 121.79 | 120.54 | 120.79 | 120.99 | -0.68 | 100,646.27 | 2,917,784 | 1.54 | 1,702,093 | 1.57 | 20.59 | 22 |
| 34 | 10-Jul | 121.44 | 122.05 | 120.80 | 121.62 | 121.47 | 0.24 | 101,337.85 | 4,245,640 | 2.24 | 2,028,462 | 1.87 | 24.64 | 26 |
| 35 | 09-Jul | 120.69 | 122.11 | 120.64 | 121.33 | 121.38 | 0.46 | 101,096.22 | 4,267,942 | 2.25 | 1,982,878 | 1.83 | 24.07 | 25 |
| 36 | 08-Jul | 120.70 | 121.30 | 120.23 | 120.78 | 120.71 | -0.15 | 100,637.94 | 3,049,738 | 1.61 | 1,744,328 | 1.61 | 21.06 | 22 |
| 37 | 07-Jul | 122.25 | 122.39 | 120.75 | 120.96 | 121.16 | -1.17 | 100,787.92 | 4,427,716 | 2.34 | 2,567,231 | 2.37 | 31.10 | 33 |
| 38 | 04-Jul | 122.49 | 124.00 | 121.90 | 122.39 | 122.70 | 1.07 | 101,979.44 | 10,674,659 | 5.64 | 4,290,180 | 3.96 | 52.64 | 55 |
| 39 | 03-Jul | 121.35 | 122.07 | 120.90 | 121.10 | 121.29 | -0.21 | 100,904.57 | 3,023,573 | 1.60 | 1,518,511 | 1.40 | 18.42 | 19 |
| 40 | 02-Jul | 121.59 | 122.25 | 120.67 | 121.35 | 121.25 | -0.16 | 101,112.88 | 4,044,759 | 2.14 | 2,206,732 | 2.04 | 26.76 | 28 |
| 41 | 01-Jul | 122.00 | 123.11 | 121.03 | 121.54 | 121.73 | -0.25 | 101,271.19 | 4,058,662 | 2.14 | 2,091,753 | 1.93 | 25.46 | 27 |
| 42 | 30-Jun | 122.50 | 123.07 | 121.70 | 121.85 | 122.13 | -0.18 | 101,529.50 | 4,551,293 | 2.40 | 2,563,665 | 2.37 | 31.31 | 33 |
| 43 | 27-Jun | 122.60 | 123.19 | 121.89 | 122.07 | 122.38 | 0.13 | 101,712.81 | 5,228,077 | 2.76 | 2,814,153 | 2.60 | 34.44 | 36 |
| 44 | 26-Jun | 121.73 | 122.35 | 121.13 | 121.91 | 121.76 | 0.15 | 101,579.49 | 3,889,453 | 2.05 | 1,954,343 | 1.81 | 23.80 | 25 |
| 45 | 25-Jun | 121.75 | 122.93 | 121.41 | 121.73 | 121.90 | 0.93 | 101,429.51 | 4,878,052 | 2.58 | 2,300,684 | 2.13 | 28.05 | 29 |
| 46 | 24-Jun | 120.90 | 122.08 | 120.11 | 120.61 | 120.91 | 1.31 | 100,496.29 | 5,512,673 | 2.91 | 2,518,102 | 2.33 | 30.45 | 32 |
| 47 | 23-Jun | 118.10 | 119.30 | 118.04 | 119.05 | 118.76 | -0.49 | 99,196.44 | 3,740,723 | 1.98 | 1,815,087 | 1.68 | 21.56 | 23 |
| 48 | 20-Jun | 117.50 | 119.90 | 117.49 | 119.64 | 118.94 | 1.51 | 99,688.05 | 5,085,308 | 2.69 | 2,449,308 | 2.26 | 29.13 | 31 |
| 49 | 19-Jun | 120.10 | 120.50 | 117.30 | 117.86 | 118.58 | -2.13 | 98,204.90 | 6,133,605 | 3.24 | 3,654,615 | 3.38 | 43.34 | 47 |
| 50 | 18-Jun | 120.15 | 121.39 | 120.00 | 120.42 | 120.54 | -0.20 | 100,337.97 | 3,898,500 | 2.06 | 1,894,242 | 1.75 | 22.83 | 24 |
| 51 | 17-Jun | 122.00 | 122.72 | 120.50 | 120.66 | 121.29 | -0.94 | 100,537.95 | 4,112,639 | 2.17 | 2,384,149 | 2.20 | 28.92 | 30 |
| 52 | 16-Jun | 122.00 | 122.56 | 119.58 | 121.81 | 121.12 | 0.15 | 101,496.17 | 5,484,612 | 2.90 | 2,257,112 | 2.09 | 27.34 | 29 |
| 53 | 13-Jun | 120.10 | 121.95 | 120.03 | 121.63 | 121.23 | -1.00 | 101,346.19 | 7,172,697 | 3.79 | 3,402,097 | 3.14 | 41.24 | 43 |
| 54 | 12-Jun | 125.21 | 125.63 | 122.55 | 122.86 | 124.02 | -1.88 | 102,371.06 | 5,424,976 | 2.87 | 3,090,574 | 2.86 | 38.33 | 39 |
| 55 | 11-Jun | 126.50 | 127.50 | 124.56 | 125.21 | 126.14 | -0.41 | 104,329.16 | 7,209,424 | 3.81 | 3,390,058 | 3.13 | 42.76 | 43 |
| 56 | 10-Jun | 127.53 | 127.80 | 125.60 | 125.73 | 126.23 | -1.10 | 104,762.44 | 6,462,105 | 3.41 | 3,897,354 | 3.60 | 49.20 | 50 |
| 57 | 09-Jun | 126.79 | 128.45 | 126.45 | 127.13 | 127.51 | 1.17 | 105,928.97 | 10,973,193 | 5.80 | 5,637,038 | 5.21 | 71.88 | 72 |
| 58 | 06-Jun | 123.31 | 126.56 | 122.50 | 125.66 | 124.99 | 2.31 | 104,704.12 | 21,034,598 | 11.11 | 10,121,544 | 9.35 | 126.51 | 129 |
| 59 | 05-Jun | 122.00 | 124.00 | 122.00 | 122.82 | 122.90 | 0.88 | 102,337.73 | 5,412,201 | 2.86 | 2,523,867 | 2.33 | 31.02 | 32 |
| 60 | 04-Jun | 122.46 | 123.12 | 121.00 | 121.75 | 121.71 | -0.57 | 101,446.17 | 5,245,111 | 2.77 | 2,725,602 | 2.52 | 33.17 | 35 |
| 61 | 03-Jun | 124.48 | 124.51 | 122.10 | 122.45 | 123.34 | -1.18 | 102,029.44 | 5,342,566 | 2.82 | 2,857,150 | 2.64 | 35.24 | 36 |
| 62 | 02-Jun | 122.00 | 124.40 | 121.36 | 123.91 | 123.01 | 1.57 | 103,245.96 | 8,996,458 | 4.75 | 4,140,626 | 3.83 | 50.93 | 53 |
| 63 | 30-May | 123.26 | 123.69 | 121.90 | 122.00 | 122.47 | -0.91 | 101,654.00 | 4,631,761 | 2.45 | 3,027,335 | 2.80 | 37.08 | 39 |
| 64 | 29-May | 124.00 | 124.36 | 123.00 | 123.12 | 123.39 | -0.52 | 102,587.70 | 3,203,380 | 1.69 | 1,797,607 | 1.66 | 22.18 | 23 |
| 65 | 28-May | 124.00 | 124.60 | 123.60 | 123.76 | 123.94 | 0.04 | 103,120.97 | 3,442,612 | 1.82 | 1,827,426 | 1.69 | 22.65 | 23 |
| 66 | 27-May | 124.00 | 124.47 | 123.30 | 123.71 | 123.79 | -0.39 | 103,079.31 | 3,844,479 | 2.03 | 1,836,347 | 1.70 | 22.73 | 23 |
| 67 | 26-May | 124.61 | 125.49 | 124.00 | 124.19 | 124.58 | -0.28 | 103,479.26 | 4,352,773 | 2.30 | 2,067,365 | 1.91 | 25.76 | 26 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP