| 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: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 8,332,334,619 | Low52 Date: 28-Jan-2025 | SHP: 88.75 / 1.12 / 0.72 / 9.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 129.08 / 103.1 | Month: 128.7 / 114.91 | Week: 124.0 / 120.67 | Day: 121.79 / 120.54 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 121.49 | 121.79 | 120.54 | 120.79 | 120.99 | -0.68 | 100,646.27 | 2,917,784 | 1.00 | 1,702,093 | 1.12 | 20.59 | 22 |
| 2 | 10-Jul | 121.44 | 122.05 | 120.80 | 121.62 | 121.47 | 0.24 | 101,337.85 | 4,245,640 | 1.46 | 2,028,462 | 1.34 | 24.64 | 26 |
| 3 | 09-Jul | 120.69 | 122.11 | 120.64 | 121.33 | 121.38 | 0.46 | 101,096.22 | 4,267,942 | 1.46 | 1,982,878 | 1.31 | 24.07 | 25 |
| 4 | 08-Jul | 120.70 | 121.30 | 120.23 | 120.78 | 120.71 | -0.15 | 100,637.94 | 3,049,738 | 1.05 | 1,744,328 | 1.15 | 21.06 | 22 |
| 5 | 07-Jul | 122.25 | 122.39 | 120.75 | 120.96 | 121.16 | -1.17 | 100,787.92 | 4,427,716 | 1.52 | 2,567,231 | 1.69 | 31.10 | 33 |
| 6 | 04-Jul | 122.49 | 124.00 | 121.90 | 122.39 | 122.70 | 1.07 | 101,979.44 | 10,674,659 | 3.66 | 4,290,180 | 2.83 | 52.64 | 55 |
| 7 | 03-Jul | 121.35 | 122.07 | 120.90 | 121.10 | 121.29 | -0.21 | 100,904.57 | 3,023,573 | 1.04 | 1,518,511 | 1.00 | 18.42 | 19 |
| 8 | 02-Jul | 121.59 | 122.25 | 120.67 | 121.35 | 121.25 | -0.16 | 101,112.88 | 4,044,759 | 1.39 | 2,206,732 | 1.45 | 26.76 | 28 |
| 9 | 01-Jul | 122.00 | 123.11 | 121.03 | 121.54 | 121.73 | -0.25 | 101,271.19 | 4,058,662 | 1.39 | 2,091,753 | 1.38 | 25.46 | 27 |
| 10 | 30-Jun | 122.50 | 123.07 | 121.70 | 121.85 | 122.13 | -0.18 | 101,529.50 | 4,551,293 | 1.56 | 2,563,665 | 1.69 | 31.31 | 33 |
| 11 | 27-Jun | 122.60 | 123.19 | 121.89 | 122.07 | 122.38 | 0.13 | 101,712.81 | 5,228,077 | 1.79 | 2,814,153 | 1.85 | 34.44 | 36 |
| 12 | 26-Jun | 121.73 | 122.35 | 121.13 | 121.91 | 121.76 | 0.15 | 101,579.49 | 3,889,453 | 1.33 | 1,954,343 | 1.29 | 23.80 | 25 |
| 13 | 25-Jun | 121.75 | 122.93 | 121.41 | 121.73 | 121.90 | 0.93 | 101,429.51 | 4,878,052 | 1.67 | 2,300,684 | 1.52 | 28.05 | 29 |
| 14 | 24-Jun | 120.90 | 122.08 | 120.11 | 120.61 | 120.91 | 1.31 | 100,496.29 | 5,512,673 | 1.89 | 2,518,102 | 1.66 | 30.45 | 32 |
| 15 | 23-Jun | 118.10 | 119.30 | 118.04 | 119.05 | 118.76 | -0.49 | 99,196.44 | 3,740,723 | 1.28 | 1,815,087 | 1.20 | 21.56 | 23 |
| 16 | 20-Jun | 117.50 | 119.90 | 117.49 | 119.64 | 118.94 | 1.51 | 99,688.05 | 5,085,308 | 1.74 | 2,449,308 | 1.61 | 29.13 | 31 |
| 17 | 19-Jun | 120.10 | 120.50 | 117.30 | 117.86 | 118.58 | -2.13 | 98,204.90 | 6,133,605 | 2.10 | 3,654,615 | 2.41 | 43.34 | 47 |
| 18 | 18-Jun | 120.15 | 121.39 | 120.00 | 120.42 | 120.54 | -0.20 | 100,337.97 | 3,898,500 | 1.34 | 1,894,242 | 1.25 | 22.83 | 24 |
| 19 | 17-Jun | 122.00 | 122.72 | 120.50 | 120.66 | 121.29 | -0.94 | 100,537.95 | 4,112,639 | 1.41 | 2,384,149 | 1.57 | 28.92 | 30 |
| 20 | 16-Jun | 122.00 | 122.56 | 119.58 | 121.81 | 121.12 | 0.15 | 101,496.17 | 5,484,612 | 1.88 | 2,257,112 | 1.49 | 27.34 | 29 |
| 21 | 13-Jun | 120.10 | 121.95 | 120.03 | 121.63 | 121.23 | -1.00 | 101,346.19 | 7,172,697 | 2.46 | 3,402,097 | 2.24 | 41.24 | 43 |
| 22 | 12-Jun | 125.21 | 125.63 | 122.55 | 122.86 | 124.02 | -1.88 | 102,371.06 | 5,424,976 | 1.86 | 3,090,574 | 2.04 | 38.33 | 39 |
| 23 | 11-Jun | 126.50 | 127.50 | 124.56 | 125.21 | 126.14 | -0.41 | 104,329.16 | 7,209,424 | 2.47 | 3,390,058 | 2.23 | 42.76 | 43 |
| 24 | 10-Jun | 127.53 | 127.80 | 125.60 | 125.73 | 126.23 | -1.10 | 104,762.44 | 6,462,105 | 2.21 | 3,897,354 | 2.57 | 49.20 | 50 |
| 25 | 09-Jun | 126.79 | 128.45 | 126.45 | 127.13 | 127.51 | 1.17 | 105,928.97 | 10,973,193 | 3.76 | 5,637,038 | 3.71 | 71.88 | 72 |
| 26 | 06-Jun | 123.31 | 126.56 | 122.50 | 125.66 | 124.99 | 2.31 | 104,704.12 | 21,034,598 | 7.21 | 10,121,544 | 6.67 | 126.51 | 129 |
| 27 | 05-Jun | 122.00 | 124.00 | 122.00 | 122.82 | 122.90 | 0.88 | 102,337.73 | 5,412,201 | 1.85 | 2,523,867 | 1.66 | 31.02 | 32 |
| 28 | 04-Jun | 122.46 | 123.12 | 121.00 | 121.75 | 121.71 | -0.57 | 101,446.17 | 5,245,111 | 1.80 | 2,725,602 | 1.79 | 33.17 | 35 |
| 29 | 03-Jun | 124.48 | 124.51 | 122.10 | 122.45 | 123.34 | -1.18 | 102,029.44 | 5,342,566 | 1.83 | 2,857,150 | 1.88 | 35.24 | 36 |
| 30 | 02-Jun | 122.00 | 124.40 | 121.36 | 123.91 | 123.01 | 1.57 | 103,245.96 | 8,996,458 | 3.08 | 4,140,626 | 2.73 | 50.93 | 53 |
| 31 | 30-May | 123.26 | 123.69 | 121.90 | 122.00 | 122.47 | -0.91 | 101,654.00 | 4,631,761 | 1.59 | 3,027,335 | 1.99 | 37.08 | 39 |
| 32 | 29-May | 124.00 | 124.36 | 123.00 | 123.12 | 123.39 | -0.52 | 102,587.70 | 3,203,380 | 1.10 | 1,797,607 | 1.18 | 22.18 | 23 |
| 33 | 28-May | 124.00 | 124.60 | 123.60 | 123.76 | 123.94 | 0.04 | 103,120.97 | 3,442,612 | 1.18 | 1,827,426 | 1.20 | 22.65 | 23 |
| 34 | 27-May | 124.00 | 124.47 | 123.30 | 123.71 | 123.79 | -0.39 | 103,079.31 | 3,844,479 | 1.32 | 1,836,347 | 1.21 | 22.73 | 23 |
| 35 | 26-May | 124.61 | 125.49 | 124.00 | 124.19 | 124.58 | -0.28 | 103,479.26 | 4,352,773 | 1.49 | 2,067,365 | 1.36 | 25.76 | 26 |
| 36 | 23-May | 124.10 | 124.80 | 123.42 | 124.54 | 124.18 | 0.35 | 103,770.90 | 5,094,784 | 1.75 | 1,895,181 | 1.25 | 23.53 | 24 |
| 37 | 22-May | 124.00 | 125.50 | 123.20 | 124.11 | 124.19 | -0.10 | 103,412.60 | 5,646,227 | 1.94 | 2,193,434 | 1.44 | 27.24 | 28 |
| 38 | 21-May | 123.34 | 125.01 | 122.14 | 124.24 | 123.71 | 0.28 | 103,520.93 | 9,503,829 | 3.26 | 3,783,515 | 2.49 | 46.81 | 48 |
| 39 | 20-May | 126.85 | 126.99 | 123.20 | 123.89 | 124.60 | -1.85 | 103,229.29 | 6,539,164 | 2.24 | 3,264,241 | 2.15 | 40.67 | 42 |
| 40 | 19-May | 124.00 | 128.70 | 123.76 | 126.23 | 126.40 | 1.88 | 105,179.06 | 14,362,198 | 4.92 | 5,739,977 | 3.78 | 72.55 | 74 |
| 41 | 16-May | 123.41 | 124.77 | 122.71 | 123.90 | 123.59 | 0.74 | 103,237.63 | 9,321,846 | 3.19 | 4,283,835 | 2.82 | 52.94 | 55 |
| 42 | 15-May | 123.00 | 124.15 | 122.65 | 122.99 | 123.27 | 0.15 | 102,479.38 | 6,291,111 | 2.16 | 2,831,804 | 1.86 | 34.91 | 36 |
| 43 | 14-May | 121.99 | 123.40 | 121.41 | 122.80 | 122.70 | 1.15 | 102,321.07 | 6,669,100 | 2.29 | 2,852,528 | 1.88 | 35.00 | 37 |
| 44 | 13-May | 121.95 | 122.65 | 120.90 | 121.40 | 121.51 | 0.46 | 101,154.54 | 15,980,265 | 5.48 | 11,007,784 | 7.25 | 133.76 | 142 |
| 45 | 12-May | 122.00 | 122.13 | 120.55 | 120.84 | 120.95 | 3.11 | 100,687.93 | 8,806,737 | 3.02 | 5,320,528 | 3.50 | 64.35 | 69 |
| 46 | 09-May | 115.10 | 117.70 | 114.91 | 117.19 | 116.23 | -1.10 | 97,646.63 | 9,892,137 | 3.39 | 3,819,361 | 2.52 | 44.39 | 49 |
| 47 | 08-May | 119.60 | 122.60 | 117.01 | 118.49 | 120.84 | -0.72 | 98,729.83 | 10,076,183 | 3.45 | 3,823,391 | 2.52 | 46.20 | 49 |
| 48 | 07-May | 115.00 | 119.98 | 115.00 | 119.35 | 118.10 | 0.90 | 99,446.41 | 10,925,273 | 3.74 | 3,668,243 | 2.42 | 43.32 | 47 |
| 49 | 06-May | 122.40 | 123.47 | 117.61 | 118.28 | 120.00 | -3.51 | 98,554.85 | 8,067,775 | 2.77 | 4,125,144 | 2.72 | 49.00 | 53 |
| 50 | 05-May | 122.09 | 123.19 | 121.26 | 122.58 | 122.31 | 0.46 | 102,137.76 | 6,922,724 | 2.37 | 2,871,353 | 1.89 | 35.12 | 37 |
| 51 | 02-May | 122.00 | 124.10 | 121.42 | 122.02 | 122.86 | 0.02 | 101,671.15 | 6,491,992 | 2.22 | 2,830,209 | 1.86 | 34.77 | 36 |
| 52 | 30-Apr | 123.74 | 124.30 | 121.51 | 122.00 | 122.94 | -1.21 | 101,654.00 | 7,787,174 | 2.67 | 3,043,151 | 2.00 | 37.41 | 39 |
| 53 | 29-Apr | 125.50 | 127.50 | 122.92 | 123.50 | 125.08 | -1.28 | 102,904.33 | 9,208,725 | 3.16 | 3,701,582 | 2.44 | 46.30 | 48 |
| 54 | 28-Apr | 124.01 | 126.29 | 122.25 | 125.10 | 124.74 | 0.05 | 104,237.51 | 11,208,958 | 3.84 | 3,270,359 | 2.15 | 40.79 | 42 |
| 55 | 25-Apr | 132.45 | 132.45 | 123.20 | 125.04 | 125.97 | -5.49 | 104,187.51 | 30,209,140 | 10.35 | 11,526,922 | 7.59 | 145.20 | 149 |
| 56 | 24-Apr | 135.00 | 136.96 | 131.51 | 132.30 | 134.26 | 0.32 | 110,236.79 | 47,219,017 | 16.18 | 15,059,468 | 9.92 | 202.19 | 194 |
| 57 | 23-Apr | 131.95 | 132.50 | 128.42 | 131.88 | 131.03 | 0.55 | 109,886.83 | 14,314,431 | 4.91 | 5,537,050 | 3.65 | 72.55 | 71 |
| 58 | 22-Apr | 131.35 | 133.95 | 130.95 | 131.16 | 132.03 | 0.34 | 109,286.90 | 15,295,254 | 5.24 | 7,259,817 | 4.78 | 95.85 | 94 |
| 59 | 21-Apr | 129.45 | 131.90 | 128.31 | 130.72 | 130.37 | 1.58 | 108,920.28 | 13,733,721 | 4.71 | 6,368,521 | 4.19 | 83.03 | 82 |
| 60 | 17-Apr | 129.80 | 130.74 | 128.00 | 128.69 | 129.20 | -0.86 | 107,228.81 | 12,512,050 | 4.29 | 5,412,908 | 3.56 | 69.93 | 70 |
| 61 | 16-Apr | 124.75 | 131.40 | 123.84 | 129.80 | 128.86 | 4.48 | 108,153.70 | 31,248,467 | 10.71 | 11,029,110 | 7.26 | 142.12 | 142 |
| 62 | 15-Apr | 121.00 | 125.80 | 120.70 | 124.23 | 124.11 | 4.06 | 103,512.59 | 14,915,197 | 5.11 | 7,149,226 | 4.71 | 88.73 | 92 |
| 63 | 11-Apr | 120.69 | 121.01 | 118.35 | 119.38 | 119.24 | 0.96 | 99,471.41 | 9,650,608 | 3.31 | 4,954,257 | 3.26 | 59.07 | 64 |
| 64 | 09-Apr | 117.92 | 119.99 | 116.61 | 118.25 | 118.15 | 0.19 | 98,529.86 | 7,629,208 | 2.61 | 2,735,541 | 1.80 | 32.32 | 35 |
| 65 | 08-Apr | 121.48 | 122.00 | 117.60 | 118.02 | 119.00 | -0.05 | 98,338.21 | 10,697,770 | 3.67 | 4,967,449 | 3.27 | 59.00 | 64 |
| 66 | 07-Apr | 112.55 | 118.90 | 111.00 | 118.08 | 116.48 | -2.86 | 98,388.21 | 14,810,796 | 5.08 | 5,864,155 | 3.86 | 68.31 | 76 |
| 67 | 04-Apr | 124.00 | 124.49 | 120.50 | 121.56 | 121.75 | -2.46 | 101,287.86 | 8,020,551 | 2.75 | 3,736,068 | 2.46 | 45.49 | 48 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP