| Macro-sector: Financial Services | Band: 20 | High52 Price: 951.75 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 975 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 558.5 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 133,154,125 | Low52 Date: 25-Feb-2025 | SHP: 29.99 / 11.41 / 28.14 / 30.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 758.0 / 558.5 | Month: 696.75 / 563.85 | Week: 696.75 / 661.85 | Day: 688.15 / 661.0 | Float67: 0.72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 661.00 | 688.15 | 661.00 | 679.90 | 679.78 | 1.34 | 9,053.15 | 341,888 | 2.21 | 165,152 | 2.31 | 11.23 | 0.41 |
| 2 | 02-Apr | 663.00 | 676.40 | 653.80 | 670.90 | 667.01 | 1.14 | 8,933.31 | 206,213 | 1.33 | 129,145 | 1.81 | 8.61 | 0.32 |
| 3 | 01-Apr | 666.80 | 674.10 | 660.20 | 663.35 | 664.96 | -0.91 | 8,832.78 | 169,914 | 1.10 | 97,624 | 1.36 | 6.49 | 0.24 |
| 4 | 28-Mar | 667.55 | 678.00 | 664.70 | 669.45 | 669.80 | 0.38 | 8,914.00 | 193,798 | 1.25 | 105,543 | 1.48 | 7.07 | 0.26 |
| 5 | 27-Mar | 670.00 | 674.90 | 661.85 | 666.90 | 669.13 | -0.56 | 8,880.05 | 266,519 | 1.72 | 132,049 | 1.85 | 8.84 | 0.33 |
| 6 | 26-Mar | 694.70 | 694.70 | 666.55 | 670.65 | 674.81 | -1.39 | 8,929.98 | 220,885 | 1.43 | 101,228 | 1.42 | 6.83 | 0.25 |
| 7 | 25-Mar | 695.00 | 695.00 | 670.70 | 680.10 | 678.90 | -0.76 | 9,055.81 | 311,666 | 2.01 | 153,442 | 2.14 | 10.42 | 0.38 |
| 8 | 24-Mar | 675.65 | 696.75 | 675.65 | 685.30 | 687.71 | 1.43 | 9,125.05 | 358,866 | 2.32 | 189,825 | 2.65 | 13.05 | 0.47 |
| 9 | 21-Mar | 676.95 | 681.90 | 667.25 | 675.65 | 675.71 | -0.13 | 8,996.56 | 412,119 | 2.66 | 227,709 | 3.18 | 15.39 | 0.56 |
| 10 | 20-Mar | 661.20 | 679.00 | 659.50 | 676.50 | 671.06 | 2.49 | 9,007.88 | 482,798 | 3.12 | 260,653 | 3.64 | 17.49 | 0.64 |
| 11 | 19-Mar | 645.10 | 661.75 | 641.80 | 660.05 | 654.63 | 2.56 | 8,788.84 | 337,633 | 2.18 | 197,109 | 2.76 | 12.90 | 0.49 |
| 12 | 18-Mar | 629.95 | 647.95 | 622.55 | 643.55 | 636.83 | 2.89 | 8,569.13 | 480,521 | 3.10 | 290,455 | 4.06 | 18.50 | 0.72 |
| 13 | 17-Mar | 603.00 | 630.00 | 600.00 | 625.50 | 618.64 | 3.95 | 8,328.79 | 512,839 | 3.31 | 197,737 | 2.76 | 12.23 | 0.49 |
| 14 | 13-Mar | 604.80 | 610.55 | 598.05 | 601.75 | 602.65 | -0.11 | 8,012.55 | 154,831 | 1.00 | 71,538 | 1.00 | 4.31 | 0.18 |
| 15 | 12-Mar | 612.80 | 622.30 | 595.50 | 602.40 | 605.34 | -1.70 | 8,021.20 | 201,070 | 1.30 | 97,191 | 1.36 | 5.88 | 0.24 |
| 16 | 11-Mar | 621.50 | 625.15 | 606.00 | 612.80 | 613.07 | -1.58 | 8,159.68 | 266,841 | 1.72 | 139,145 | 1.95 | 8.53 | 0.34 |
| 17 | 10-Mar | 634.55 | 644.90 | 620.00 | 622.65 | 631.72 | -1.10 | 8,290.84 | 607,679 | 3.92 | 320,004 | 4.47 | 20.22 | 0.79 |
| 18 | 07-Mar | 607.95 | 632.05 | 607.95 | 629.60 | 625.11 | 3.86 | 8,383.38 | 608,823 | 3.93 | 248,438 | 3.47 | 15.53 | 0.61 |
| 19 | 06-Mar | 614.80 | 619.65 | 601.25 | 606.20 | 608.47 | 0.52 | 8,071.80 | 377,503 | 2.44 | 173,879 | 2.43 | 10.58 | 0.43 |
| 20 | 05-Mar | 588.00 | 609.00 | 568.95 | 603.05 | 585.67 | 1.76 | 8,029.86 | 939,034 | 6.06 | 343,449 | 4.80 | 20.11 | 0.85 |
| 21 | 04-Mar | 576.60 | 595.80 | 573.30 | 592.60 | 584.60 | 2.40 | 7,890.71 | 425,196 | 2.75 | 181,514 | 2.54 | 10.61 | 0.45 |
| 22 | 03-Mar | 580.05 | 582.00 | 563.85 | 578.70 | 573.03 | 0.18 | 7,705.63 | 362,970 | 2.34 | 194,224 | 2.71 | 11.13 | 0.48 |
| 23 | 28-Feb | 565.55 | 585.10 | 565.00 | 577.65 | 577.51 | 0.50 | 7,691.65 | 492,841 | 3.18 | 221,548 | 3.10 | 12.79 | 0.55 |
| 24 | 27-Feb | 577.00 | 592.00 | 568.55 | 574.80 | 580.95 | -0.53 | 7,653.70 | 2,214,435 | 14.30 | 1,548,635 | 21.65 | 89.97 | 3.82 |
| 25 | 25-Feb | 605.95 | 608.95 | 558.50 | 577.85 | 576.83 | -4.52 | 7,694.31 | 2,623,068 | 16.94 | 1,429,695 | 19.98 | 82.47 | 3.52 |
| 26 | 24-Feb | 594.00 | 607.65 | 588.40 | 605.20 | 600.87 | 1.11 | 8,058.49 | 593,713 | 3.83 | 337,513 | 4.72 | 20.28 | 0.83 |
| 27 | 21-Feb | 607.90 | 621.25 | 594.35 | 598.55 | 602.02 | -1.07 | 7,969.94 | 743,811 | 4.80 | 414,820 | 5.80 | 24.97 | 1.02 |
| 28 | 20-Feb | 599.05 | 612.35 | 595.20 | 605.05 | 605.70 | 0.71 | 8,056.49 | 309,864 | 2.00 | 125,612 | 1.76 | 7.61 | 0.31 |
| 29 | 19-Feb | 592.20 | 607.90 | 590.85 | 600.80 | 600.97 | 0.37 | 7,999.90 | 190,817 | 1.23 | 56,742 | 0.79 | 3.41 | 0.14 |
| 30 | 18-Feb | 602.50 | 608.00 | 595.65 | 598.60 | 600.24 | -1.68 | 7,970.61 | 165,183 | 1.07 | 58,764 | 0.82 | 3.53 | 0.14 |
| 31 | 17-Feb | 599.00 | 610.95 | 591.80 | 608.85 | 604.20 | 0.26 | 8,107.09 | 755,324 | 4.88 | 325,947 | 4.56 | 19.69 | 0.80 |
| 32 | 14-Feb | 610.00 | 614.15 | 599.15 | 607.30 | 606.58 | -0.67 | 8,086.45 | 415,632 | 2.68 | 201,325 | 2.81 | 12.21 | 0.50 |
| 33 | 13-Feb | 612.20 | 621.20 | 605.85 | 611.40 | 613.39 | -0.82 | 8,141.04 | 363,701 | 2.35 | 158,401 | 2.21 | 9.72 | 0.39 |
| 34 | 12-Feb | 615.20 | 620.65 | 596.00 | 616.45 | 608.71 | -0.68 | 8,208.29 | 580,938 | 3.75 | 220,659 | 3.08 | 13.43 | 0.54 |
| 35 | 11-Feb | 647.55 | 648.00 | 618.50 | 620.65 | 626.11 | -4.41 | 8,264.21 | 520,336 | 3.36 | 193,092 | 2.70 | 12.09 | 0.48 |
| 36 | 10-Feb | 665.10 | 671.95 | 645.25 | 649.30 | 652.60 | -2.99 | 8,645.70 | 319,444 | 2.06 | 128,078 | 1.79 | 8.36 | 0.32 |
| 37 | 07-Feb | 661.00 | 679.45 | 655.00 | 669.30 | 668.37 | 0.34 | 8,912.01 | 428,131 | 2.77 | 129,566 | 1.81 | 8.66 | 0.32 |
| 38 | 06-Feb | 673.45 | 677.20 | 662.00 | 667.05 | 669.55 | -0.95 | 8,882.05 | 218,332 | 1.41 | 69,477 | 0.97 | 4.65 | 0.17 |
| 39 | 05-Feb | 669.00 | 682.00 | 665.05 | 673.45 | 676.77 | 1.48 | 8,967.26 | 348,081 | 2.25 | 113,069 | 1.58 | 7.65 | 0.28 |
| 40 | 04-Feb | 650.00 | 665.00 | 649.30 | 663.60 | 659.64 | 2.36 | 8,836.11 | 769,295 | 4.97 | 499,419 | 6.98 | 32.94 | 1.23 |
| 41 | 03-Feb | 655.00 | 657.45 | 638.05 | 648.30 | 644.73 | -1.88 | 8,632.38 | 715,089 | 4.62 | 360,546 | 5.04 | 23.25 | 0.89 |
| 42 | 01-Feb | 675.00 | 695.00 | 658.45 | 660.70 | 677.40 | -1.05 | 8,797.49 | 709,385 | 4.58 | 139,642 | 1.95 | 9.46 | 0.34 |
| 43 | 31-Jan | 653.85 | 671.50 | 648.85 | 667.70 | 664.40 | 2.14 | 8,890.70 | 548,361 | 3.54 | 256,220 | 3.58 | 17.02 | 0.63 |
| 44 | 30-Jan | 674.80 | 674.80 | 651.30 | 653.70 | 658.66 | -2.06 | 8,704.29 | 701,511 | 4.53 | 320,545 | 4.48 | 21.11 | 0.79 |
| 45 | 29-Jan | 665.00 | 678.00 | 658.80 | 667.45 | 666.99 | 0.68 | 8,887.37 | 868,154 | 5.61 | 515,596 | 7.21 | 34.39 | 1.27 |
| 46 | 28-Jan | 679.90 | 684.00 | 658.55 | 662.95 | 667.75 | -1.65 | 8,827.45 | 1,315,871 | 8.50 | 600,151 | 8.39 | 40.08 | 1.48 |
| 47 | 27-Jan | 680.10 | 681.00 | 668.10 | 674.05 | 674.20 | -1.27 | 8,975.25 | 645,450 | 4.17 | 266,414 | 3.72 | 17.96 | 0.66 |
| 48 | 24-Jan | 689.90 | 693.75 | 680.00 | 682.70 | 686.44 | -1.19 | 9,090.43 | 254,312 | 1.64 | 74,751 | 1.04 | 5.13 | 0.18 |
| 49 | 23-Jan | 681.90 | 694.75 | 681.10 | 690.95 | 689.40 | 0.72 | 9,200.28 | 367,970 | 2.38 | 123,257 | 1.72 | 8.50 | 0.30 |
| 50 | 22-Jan | 690.50 | 692.00 | 676.35 | 686.00 | 681.49 | -0.85 | 9,134.00 | 572,090 | 3.69 | 314,317 | 4.39 | 21.42 | 0.77 |
| 51 | 21-Jan | 710.15 | 711.85 | 688.25 | 691.80 | 695.72 | -2.34 | 9,211.60 | 825,903 | 5.33 | 219,243 | 3.06 | 15.25 | 0.54 |
| 52 | 20-Jan | 700.00 | 722.00 | 697.00 | 708.00 | 711.64 | 2.33 | 9,427.00 | 1,534,764 | 9.91 | 285,291 | 3.99 | 20.30 | 0.70 |
| 53 | 17-Jan | 687.60 | 695.10 | 670.80 | 691.50 | 683.86 | 0.56 | 9,207.61 | 1,041,143 | 6.72 | 371,036 | 5.19 | 25.37 | 0.91 |
| 54 | 16-Jan | 676.00 | 693.45 | 676.00 | 687.60 | 689.36 | 2.10 | 9,155.68 | 738,353 | 4.77 | 378,798 | 5.29 | 26.11 | 0.93 |
| 55 | 15-Jan | 676.00 | 679.65 | 666.60 | 673.15 | 672.50 | 0.35 | 8,963.27 | 599,629 | 3.87 | 307,556 | 4.30 | 20.68 | 0.76 |
| 56 | 14-Jan | 655.00 | 689.10 | 654.45 | 670.80 | 663.67 | 2.84 | 8,931.98 | 1,028,887 | 6.65 | 485,962 | 6.79 | 32.25 | 1.20 |
| 57 | 13-Jan | 677.95 | 677.95 | 650.20 | 651.75 | 662.59 | -4.23 | 8,678.32 | 646,336 | 4.17 | 279,440 | 3.91 | 18.52 | 0.69 |
| 58 | 10-Jan | 697.00 | 697.00 | 676.50 | 679.35 | 683.48 | -2.02 | 9,045.83 | 457,544 | 2.96 | 178,723 | 2.50 | 12.22 | 0.44 |
| 59 | 09-Jan | 705.40 | 708.35 | 692.05 | 693.10 | 696.98 | -1.77 | 9,228.91 | 243,903 | 1.58 | 114,442 | 1.60 | 7.98 | 0.28 |
| 60 | 08-Jan | 716.00 | 716.45 | 692.00 | 705.40 | 702.73 | -1.33 | 9,392.69 | 648,590 | 4.19 | 238,067 | 3.33 | 16.73 | 0.59 |
| 61 | 07-Jan | 698.25 | 721.60 | 698.25 | 714.80 | 711.42 | 2.39 | 9,517.86 | 550,218 | 3.55 | 272,647 | 3.81 | 19.40 | 0.67 |
| 62 | 06-Jan | 726.00 | 728.65 | 695.25 | 697.75 | 708.16 | -3.35 | 9,290.83 | 776,227 | 5.01 | 328,859 | 4.60 | 23.29 | 0.81 |
| 63 | 03-Jan | 731.00 | 733.90 | 718.00 | 721.15 | 723.22 | -1.15 | 9,602.41 | 1,327,182 | 8.57 | 777,997 | 10.88 | 56.27 | 1.92 |
| 64 | 02-Jan | 728.55 | 736.00 | 716.90 | 729.45 | 724.89 | -0.12 | 9,712.93 | 1,595,191 | 10.30 | 848,459 | 11.86 | 61.50 | 2.09 |
| 65 | 01-Jan | 752.05 | 758.00 | 727.10 | 730.35 | 738.90 | -3.96 | 9,724.91 | 1,241,318 | 8.02 | 688,104 | 9.62 | 50.84 | 1.70 |
| 66 | 31-Dec | 746.00 | 761.95 | 746.00 | 759.30 | 757.61 | 0.66 | 10,110.39 | 482,066 | 3.11 | 279,050 | 3.90 | 21.14 | 0.69 |
| 67 | 30-Dec | 751.25 | 763.90 | 746.55 | 754.30 | 756.15 | 0.50 | 10,043.82 | 645,351 | 4.17 | 219,818 | 3.07 | 16.62 | 0.54 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP