| Macro-sector: Financial Services | Band: 20 | High52 Price: 900.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 975 | High52 Date: 11-Nov-2025 | Bumper: 858.9; Drift%: 2.86 |
| Industry: Finance | Face Value: 2; VWAP21: 850.22 | Low52 Price: 558.5 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 133,154,125 | Low52 Date: 25-Feb-2025 | SHP: 29.99 / 12.52 / 23.88 / 33.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 758.0 / 558.5 | Month: 791.95 / 715.0 | Week: 883.7 / 843.85 | Day: 908.9 / 880.0 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 898.50 | 908.90 | 880.00 | 884.20 | 896.52 | -1.27 | 11,773.49 | 264,455 | 6.10 | 155,263 | 6.31 | 13.92 | 35 |
| 2 | 11-Nov | 880.00 | 900.00 | 879.55 | 895.55 | 894.49 | 1.56 | 11,924.62 | 388,693 | 8.96 | 248,980 | 10.12 | 22.27 | 56 |
| 3 | 10-Nov | 878.00 | 884.00 | 868.20 | 881.80 | 879.60 | 0.12 | 11,741.53 | 138,927 | 3.20 | 81,425 | 3.31 | 7.16 | 18 |
| 4 | 07-Nov | 877.00 | 890.90 | 859.65 | 880.75 | 873.59 | 0.36 | 11,727.55 | 286,361 | 6.60 | 142,040 | 5.78 | 12.41 | 32 |
| 5 | 06-Nov | 861.60 | 881.80 | 853.85 | 877.60 | 871.52 | 1.86 | 11,685.61 | 422,957 | 9.75 | 304,788 | 12.39 | 26.56 | 69 |
| 6 | 04-Nov | 862.15 | 875.40 | 859.00 | 861.60 | 867.36 | -0.35 | 11,472.56 | 136,342 | 3.14 | 83,396 | 3.39 | 7.23 | 19 |
| 7 | 03-Nov | 866.50 | 886.50 | 858.90 | 864.60 | 872.73 | -0.38 | 11,512.51 | 138,110 | 3.18 | 78,118 | 3.18 | 6.82 | 18 |
| 8 | 31-Oct | 874.00 | 883.70 | 861.50 | 867.90 | 872.41 | -0.77 | 11,556.45 | 284,189 | 6.55 | 169,475 | 6.89 | 14.79 | 38 |
| 9 | 30-Oct | 866.40 | 879.40 | 858.00 | 874.65 | 873.16 | 1.37 | 11,646.33 | 389,000 | 8.97 | 264,187 | 10.74 | 23.07 | 59 |
| 10 | 29-Oct | 869.70 | 869.70 | 852.20 | 862.85 | 856.86 | -0.25 | 11,489.20 | 322,194 | 7.43 | 207,971 | 8.46 | 17.82 | 47 |
| 11 | 28-Oct | 859.40 | 867.95 | 857.50 | 865.00 | 863.65 | 1.09 | 11,517.00 | 234,913 | 5.42 | 165,824 | 6.74 | 14.32 | 37 |
| 12 | 27-Oct | 853.70 | 857.95 | 843.85 | 855.70 | 852.92 | 0.88 | 11,394.00 | 109,914 | 2.53 | 78,156 | 3.18 | 6.67 | 18 |
| 13 | 24-Oct | 860.65 | 860.70 | 838.15 | 848.25 | 850.65 | -0.60 | 11,294.80 | 276,523 | 6.37 | 191,245 | 7.78 | 16.27 | 43 |
| 14 | 23-Oct | 850.00 | 865.00 | 845.00 | 853.35 | 855.86 | 1.06 | 11,362.71 | 439,104 | 10.12 | 222,524 | 9.05 | 19.04 | 50 |
| 15 | 21-Oct | 845.05 | 859.85 | 831.00 | 844.40 | 850.24 | 0.72 | 11,243.53 | 185,015 | 4.26 | 75,164 | 3.06 | 6.39 | 17 |
| 16 | 20-Oct | 819.05 | 849.00 | 810.00 | 838.35 | 834.01 | 4.66 | 11,162.98 | 1,683,183 | 38.80 | 881,033 | 35.83 | 73.48 | 198 |
| 17 | 17-Oct | 804.55 | 807.95 | 797.15 | 801.05 | 802.31 | -0.44 | 10,666.31 | 88,912 | 2.05 | 61,347 | 2.49 | 4.92 | 14 |
| 18 | 16-Oct | 802.50 | 806.15 | 795.15 | 804.55 | 801.21 | 0.25 | 10,712.92 | 170,760 | 3.94 | 108,930 | 4.43 | 8.73 | 25 |
| 19 | 15-Oct | 787.00 | 805.00 | 783.10 | 802.55 | 797.60 | 2.24 | 10,686.28 | 150,466 | 3.47 | 99,133 | 4.03 | 7.91 | 22 |
| 20 | 14-Oct | 796.00 | 807.30 | 780.05 | 785.00 | 791.01 | -2.04 | 10,452.00 | 197,396 | 4.55 | 130,054 | 5.29 | 10.29 | 29 |
| 21 | 13-Oct | 786.85 | 806.00 | 782.55 | 801.35 | 796.92 | 0.98 | 10,670.31 | 247,299 | 5.70 | 149,213 | 6.07 | 11.89 | 34 |
| 22 | 10-Oct | 790.10 | 796.70 | 784.40 | 793.60 | 791.26 | 0.49 | 10,567.11 | 185,373 | 4.27 | 147,457 | 6.00 | 11.67 | 33 |
| 23 | 09-Oct | 795.45 | 800.00 | 787.50 | 789.75 | 792.50 | -0.47 | 10,515.85 | 81,359 | 1.88 | 42,410 | 1.72 | 3.36 | 10 |
| 24 | 08-Oct | 800.30 | 801.70 | 787.65 | 793.45 | 793.73 | -1.36 | 10,565.11 | 167,859 | 3.87 | 109,041 | 4.43 | 8.65 | 25 |
| 25 | 07-Oct | 804.50 | 807.00 | 792.35 | 804.35 | 800.48 | 0.10 | 10,710.25 | 174,773 | 4.03 | 102,850 | 4.18 | 8.23 | 23 |
| 26 | 06-Oct | 785.00 | 810.25 | 781.00 | 803.55 | 795.91 | 1.76 | 10,699.60 | 491,738 | 11.34 | 305,443 | 12.42 | 24.31 | 69 |
| 27 | 03-Oct | 784.00 | 796.00 | 781.30 | 789.65 | 789.48 | 0.86 | 10,514.52 | 1,064,428 | 24.54 | 740,560 | 30.11 | 58.47 | 167 |
| 28 | 01-Oct | 763.65 | 788.00 | 754.00 | 782.95 | 778.02 | 2.59 | 10,425.30 | 274,998 | 6.34 | 216,222 | 8.79 | 16.82 | 49 |
| 29 | 30-Sep | 750.85 | 766.60 | 748.00 | 763.20 | 758.97 | 1.64 | 10,162.32 | 96,396 | 2.22 | 47,141 | 1.92 | 3.58 | 11 |
| 30 | 29-Sep | 744.50 | 756.90 | 740.30 | 750.85 | 750.38 | 0.97 | 9,997.88 | 180,734 | 4.17 | 124,812 | 5.08 | 9.37 | 28 |
| 31 | 26-Sep | 764.40 | 764.95 | 738.30 | 743.60 | 747.59 | -2.49 | 9,901.34 | 199,239 | 4.59 | 99,344 | 4.04 | 7.43 | 22 |
| 32 | 25-Sep | 775.30 | 776.95 | 760.05 | 762.60 | 765.55 | -1.95 | 10,154.33 | 78,039 | 1.80 | 45,936 | 1.87 | 3.52 | 10 |
| 33 | 24-Sep | 788.00 | 791.95 | 772.00 | 777.75 | 784.03 | -0.33 | 10,356.06 | 265,849 | 6.13 | 134,382 | 5.46 | 10.54 | 30 |
| 34 | 23-Sep | 770.00 | 785.00 | 759.35 | 780.30 | 771.81 | 1.15 | 10,390.02 | 166,824 | 3.85 | 105,762 | 4.30 | 8.16 | 24 |
| 35 | 22-Sep | 770.00 | 781.75 | 768.40 | 771.40 | 773.15 | -0.31 | 10,271.51 | 84,209 | 1.94 | 53,002 | 2.16 | 4.10 | 12 |
| 36 | 19-Sep | 778.00 | 782.10 | 771.00 | 773.80 | 774.14 | -0.15 | 10,303.47 | 158,742 | 3.66 | 91,198 | 3.71 | 7.06 | 21 |
| 37 | 18-Sep | 782.00 | 784.30 | 771.15 | 774.95 | 776.67 | -0.68 | 10,318.78 | 53,361 | 1.23 | 28,413 | 1.16 | 2.21 | 6 |
| 38 | 17-Sep | 780.00 | 783.00 | 777.00 | 780.25 | 779.22 | 0.41 | 10,389.35 | 105,521 | 2.43 | 68,458 | 2.78 | 5.33 | 15 |
| 39 | 16-Sep | 752.30 | 782.50 | 752.30 | 777.10 | 774.74 | 3.30 | 10,347.41 | 406,224 | 9.36 | 119,226 | 4.85 | 9.24 | 27 |
| 40 | 15-Sep | 746.35 | 757.70 | 743.15 | 752.30 | 749.60 | 0.80 | 10,017.18 | 100,413 | 2.31 | 70,750 | 2.88 | 5.30 | 16 |
| 41 | 12-Sep | 741.00 | 757.05 | 733.00 | 746.35 | 746.34 | 0.74 | 9,937.96 | 132,733 | 3.06 | 68,746 | 2.80 | 5.13 | 15 |
| 42 | 11-Sep | 740.30 | 741.85 | 735.20 | 740.85 | 739.21 | 0.01 | 9,864.72 | 142,703 | 3.29 | 115,029 | 4.68 | 8.50 | 26 |
| 43 | 10-Sep | 743.00 | 748.75 | 737.10 | 740.75 | 742.43 | -0.26 | 9,863.39 | 55,694 | 1.28 | 35,167 | 1.43 | 2.61 | 8 |
| 44 | 09-Sep | 747.80 | 750.75 | 738.75 | 742.65 | 742.92 | -0.44 | 9,888.69 | 43,379 | 1.00 | 24,591 | 1.00 | 1.83 | 6 |
| 45 | 08-Sep | 751.05 | 755.70 | 743.75 | 745.90 | 746.44 | -1.15 | 9,931.97 | 51,109 | 1.18 | 27,571 | 1.12 | 2.06 | 6 |
| 46 | 05-Sep | 757.60 | 764.90 | 742.40 | 754.55 | 755.18 | -0.24 | 10,047.14 | 122,464 | 2.82 | 75,088 | 3.05 | 5.67 | 17 |
| 47 | 04-Sep | 768.45 | 774.95 | 751.55 | 756.35 | 763.29 | -1.09 | 10,071.11 | 140,967 | 3.25 | 90,592 | 3.68 | 6.91 | 20 |
| 48 | 03-Sep | 753.10 | 769.00 | 751.55 | 764.65 | 763.18 | 1.26 | 10,181.63 | 87,410 | 2.01 | 35,939 | 1.46 | 2.74 | 8 |
| 49 | 02-Sep | 725.75 | 759.50 | 720.10 | 755.15 | 745.48 | 4.90 | 10,055.13 | 220,456 | 5.08 | 102,126 | 4.15 | 7.61 | 23 |
| 50 | 01-Sep | 717.65 | 725.00 | 715.00 | 719.90 | 720.62 | 0.31 | 9,585.77 | 136,681 | 3.15 | 97,274 | 3.96 | 7.01 | 22 |
| 51 | 29-Aug | 725.00 | 727.55 | 708.60 | 717.65 | 714.45 | -1.10 | 9,555.81 | 180,341 | 4.16 | 128,092 | 5.21 | 9.15 | 29 |
| 52 | 28-Aug | 739.85 | 745.95 | 724.30 | 725.65 | 730.22 | -1.92 | 9,662.33 | 116,881 | 2.69 | 83,200 | 3.38 | 6.08 | 19 |
| 53 | 26-Aug | 764.80 | 768.75 | 733.00 | 739.85 | 743.40 | -3.56 | 9,851.41 | 294,477 | 6.79 | 239,616 | 9.74 | 17.81 | 54 |
| 54 | 25-Aug | 770.90 | 772.35 | 762.00 | 767.15 | 769.60 | -0.34 | 10,214.92 | 167,084 | 3.85 | 134,416 | 5.47 | 10.34 | 30 |
| 55 | 22-Aug | 787.75 | 787.95 | 768.05 | 769.75 | 774.90 | -1.58 | 10,249.54 | 85,209 | 1.96 | 42,749 | 1.74 | 3.31 | 10 |
| 56 | 21-Aug | 787.95 | 789.90 | 777.05 | 782.10 | 785.37 | 0.26 | 10,413.98 | 110,420 | 2.55 | 65,455 | 2.66 | 5.14 | 15 |
| 57 | 20-Aug | 768.10 | 783.85 | 765.80 | 780.10 | 779.56 | 1.56 | 10,387.35 | 988,760 | 22.79 | 920,508 | 37.43 | 71.76 | 207 |
| 58 | 19-Aug | 758.95 | 769.00 | 755.45 | 768.10 | 763.05 | 1.21 | 10,227.57 | 102,197 | 2.36 | 64,569 | 2.63 | 4.93 | 15 |
| 59 | 18-Aug | 766.00 | 767.00 | 756.80 | 758.95 | 759.63 | 0.00 | 10,105.73 | 143,259 | 3.30 | 92,319 | 3.75 | 7.01 | 21 |
| 60 | 14-Aug | 745.20 | 763.95 | 745.20 | 758.95 | 758.76 | 0.97 | 10,105.73 | 363,612 | 8.38 | 311,387 | 12.66 | 23.63 | 70 |
| 61 | 13-Aug | 744.75 | 755.95 | 739.20 | 751.65 | 747.88 | 1.17 | 10,008.53 | 94,881 | 2.19 | 49,271 | 2.00 | 3.68 | 11 |
| 62 | 12-Aug | 753.80 | 754.65 | 738.90 | 742.95 | 747.55 | -1.46 | 9,892.69 | 125,462 | 2.89 | 67,042 | 2.73 | 5.01 | 15 |
| 63 | 11-Aug | 742.55 | 756.95 | 740.25 | 753.95 | 751.49 | 1.39 | 10,039.16 | 515,783 | 11.89 | 466,364 | 18.96 | 35.05 | 105 |
| 64 | 08-Aug | 740.85 | 753.85 | 732.15 | 743.65 | 745.30 | 0.23 | 9,902.01 | 79,781 | 1.84 | 47,100 | 1.92 | 3.51 | 11 |
| 65 | 07-Aug | 744.30 | 745.15 | 735.90 | 741.95 | 741.40 | -0.32 | 9,879.37 | 147,204 | 3.39 | 101,323 | 4.12 | 7.51 | 23 |
| 66 | 06-Aug | 754.85 | 757.50 | 742.10 | 744.30 | 749.43 | -1.67 | 9,910.66 | 58,920 | 1.36 | 28,755 | 1.17 | 2.15 | 7 |
| 67 | 05-Aug | 757.30 | 764.90 | 746.55 | 756.95 | 753.15 | -0.03 | 10,079.10 | 115,005 | 2.65 | 60,477 | 2.46 | 4.55 | 14 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP