| 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: 786.2; Drift%: 1.02 |
| Industry: Finance | Face Value: 2; VWAP21: 795.17 | Low52 Price: 558.5 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 133,154,125 | Low52 Date: 25-Feb-2025 | SHP: 29.99 / 12.14 / 24.66 / 33.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 758.0 / 558.5 | Month: 790.8 / 691.55 | Week: 821.0 / 786.0 | Day: 804.35 / 789.25 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 791.10 | 804.35 | 789.25 | 794.30 | 794.88 | -0.79 | 10,576.43 | 107,314 | 1.18 | 37,141 | 1.00 | 2.95 | 8 |
| 2 | 10-Jul | 826.00 | 826.65 | 797.10 | 800.60 | 804.51 | -2.72 | 10,660.32 | 315,600 | 3.48 | 203,474 | 5.48 | 16.37 | 46 |
| 3 | 09-Jul | 815.75 | 825.00 | 813.45 | 823.00 | 820.65 | 0.98 | 10,958.00 | 596,214 | 6.57 | 509,645 | 13.72 | 41.82 | 115 |
| 4 | 08-Jul | 820.00 | 822.00 | 811.30 | 815.00 | 817.76 | -0.65 | 10,852.00 | 261,036 | 2.88 | 185,038 | 4.98 | 15.13 | 42 |
| 5 | 07-Jul | 815.00 | 822.00 | 812.00 | 820.30 | 817.73 | 0.37 | 10,922.63 | 193,965 | 2.14 | 136,620 | 3.68 | 11.17 | 31 |
| 6 | 04-Jul | 817.00 | 821.00 | 810.20 | 817.30 | 816.50 | 0.27 | 10,882.69 | 335,965 | 3.70 | 168,030 | 4.52 | 13.72 | 38 |
| 7 | 03-Jul | 812.05 | 817.90 | 809.65 | 815.10 | 814.45 | 0.72 | 10,853.39 | 333,733 | 3.68 | 169,832 | 4.57 | 13.83 | 38 |
| 8 | 02-Jul | 794.25 | 812.00 | 794.25 | 809.25 | 805.84 | 2.26 | 10,775.50 | 439,489 | 4.84 | 219,181 | 5.90 | 17.66 | 50 |
| 9 | 01-Jul | 793.20 | 797.80 | 786.20 | 791.35 | 790.46 | -0.20 | 10,537.15 | 154,061 | 1.70 | 86,950 | 2.34 | 6.87 | 20 |
| 10 | 30-Jun | 793.25 | 798.55 | 786.00 | 792.90 | 791.17 | 0.46 | 10,557.79 | 180,131 | 1.98 | 112,338 | 3.02 | 8.89 | 25 |
| 11 | 27-Jun | 794.00 | 807.55 | 785.00 | 789.30 | 796.38 | -0.15 | 10,509.86 | 432,438 | 4.76 | 241,969 | 6.51 | 19.27 | 55 |
| 12 | 26-Jun | 792.00 | 796.00 | 780.00 | 790.50 | 788.51 | 0.79 | 10,525.83 | 214,509 | 2.36 | 98,791 | 2.66 | 7.79 | 22 |
| 13 | 25-Jun | 795.55 | 799.00 | 782.05 | 784.30 | 791.08 | -0.64 | 10,443.28 | 173,442 | 1.91 | 90,196 | 2.43 | 7.14 | 20 |
| 14 | 24-Jun | 767.00 | 792.00 | 765.00 | 789.35 | 783.33 | 3.41 | 10,510.52 | 368,881 | 4.06 | 193,442 | 5.21 | 15.15 | 44 |
| 15 | 23-Jun | 757.10 | 772.50 | 754.80 | 763.30 | 765.91 | -0.15 | 10,163.65 | 91,174 | 1.00 | 44,698 | 1.20 | 3.42 | 10 |
| 16 | 20-Jun | 777.05 | 781.45 | 760.00 | 764.45 | 765.78 | -1.62 | 10,178.97 | 525,429 | 5.79 | 374,988 | 10.10 | 28.72 | 85 |
| 17 | 19-Jun | 785.00 | 788.40 | 766.90 | 777.05 | 776.37 | -1.65 | 10,346.74 | 191,631 | 2.11 | 99,427 | 2.68 | 7.72 | 22 |
| 18 | 18-Jun | 794.30 | 801.45 | 783.00 | 790.05 | 795.61 | -0.42 | 10,519.84 | 296,023 | 3.26 | 219,076 | 5.90 | 17.43 | 50 |
| 19 | 17-Jun | 782.00 | 796.55 | 777.60 | 793.35 | 790.28 | 1.74 | 10,563.78 | 345,617 | 3.81 | 247,097 | 6.65 | 19.53 | 56 |
| 20 | 16-Jun | 790.25 | 792.00 | 768.00 | 779.75 | 778.82 | -1.60 | 10,382.69 | 279,210 | 3.08 | 180,296 | 4.85 | 14.04 | 41 |
| 21 | 13-Jun | 787.10 | 801.30 | 773.60 | 792.45 | 792.54 | -0.53 | 10,551.80 | 160,545 | 1.77 | 78,201 | 2.11 | 6.20 | 18 |
| 22 | 12-Jun | 816.50 | 816.50 | 790.90 | 796.70 | 806.80 | -2.06 | 10,608.39 | 329,745 | 3.63 | 161,279 | 4.34 | 13.01 | 36 |
| 23 | 11-Jun | 810.90 | 817.75 | 800.55 | 813.45 | 807.93 | 0.18 | 10,831.42 | 317,340 | 3.50 | 193,730 | 5.22 | 15.65 | 44 |
| 24 | 10-Jun | 817.70 | 817.70 | 805.05 | 811.95 | 811.36 | 0.38 | 10,811.45 | 321,681 | 3.54 | 200,461 | 5.40 | 16.26 | 45 |
| 25 | 09-Jun | 789.40 | 812.20 | 787.00 | 808.90 | 805.18 | 3.37 | 10,770.84 | 584,647 | 6.44 | 347,783 | 9.36 | 28.00 | 79 |
| 26 | 06-Jun | 778.40 | 801.90 | 773.00 | 782.55 | 785.72 | 0.53 | 10,419.98 | 509,557 | 5.61 | 242,012 | 6.52 | 19.02 | 55 |
| 27 | 05-Jun | 789.40 | 790.45 | 777.00 | 778.40 | 782.81 | -0.52 | 10,364.72 | 104,247 | 1.15 | 51,525 | 1.39 | 4.03 | 12 |
| 28 | 04-Jun | 784.00 | 795.40 | 777.00 | 782.45 | 785.97 | -0.05 | 10,418.64 | 142,169 | 1.57 | 65,026 | 1.75 | 5.11 | 15 |
| 29 | 03-Jun | 795.00 | 795.30 | 780.50 | 782.85 | 788.59 | -1.14 | 10,423.97 | 149,421 | 1.65 | 74,444 | 2.00 | 5.87 | 17 |
| 30 | 02-Jun | 788.20 | 794.00 | 776.05 | 791.85 | 784.82 | 0.47 | 10,543.81 | 280,101 | 3.09 | 145,351 | 3.91 | 11.41 | 33 |
| 31 | 30-May | 784.00 | 790.80 | 768.00 | 788.15 | 782.45 | 1.10 | 10,494.54 | 235,390 | 2.59 | 120,824 | 3.25 | 9.45 | 27 |
| 32 | 29-May | 767.20 | 785.20 | 765.55 | 779.55 | 776.40 | 1.53 | 10,380.03 | 218,848 | 2.41 | 107,877 | 2.90 | 8.38 | 24 |
| 33 | 28-May | 778.00 | 779.50 | 762.20 | 767.80 | 767.84 | -0.94 | 10,223.57 | 124,298 | 1.37 | 60,174 | 1.62 | 4.62 | 14 |
| 34 | 27-May | 760.00 | 779.90 | 758.00 | 775.05 | 769.99 | 2.57 | 10,320.11 | 482,834 | 5.32 | 238,239 | 6.41 | 18.34 | 54 |
| 35 | 26-May | 743.80 | 759.00 | 742.10 | 755.65 | 751.60 | 2.29 | 10,061.79 | 212,863 | 2.35 | 127,305 | 3.43 | 9.57 | 29 |
| 36 | 23-May | 746.10 | 747.90 | 735.00 | 738.70 | 738.47 | -0.85 | 9,836.10 | 296,136 | 3.26 | 177,455 | 4.78 | 13.10 | 40 |
| 37 | 22-May | 748.00 | 753.55 | 738.60 | 745.00 | 746.27 | -0.81 | 9,919.00 | 90,754 | 1.00 | 50,439 | 1.36 | 3.76 | 11 |
| 38 | 21-May | 743.80 | 754.95 | 735.00 | 751.05 | 747.14 | 1.04 | 10,000.54 | 151,115 | 1.67 | 73,121 | 1.97 | 5.46 | 17 |
| 39 | 20-May | 748.70 | 749.45 | 736.95 | 743.30 | 743.66 | -0.05 | 9,897.35 | 140,331 | 1.55 | 73,900 | 1.99 | 5.50 | 17 |
| 40 | 19-May | 754.20 | 758.25 | 736.00 | 743.65 | 747.21 | -1.40 | 9,902.01 | 247,043 | 2.72 | 126,237 | 3.40 | 9.43 | 31 |
| 41 | 16-May | 750.00 | 756.00 | 741.05 | 754.20 | 749.39 | 1.45 | 10,042.48 | 271,095 | 2.99 | 167,516 | 4.51 | 12.55 | 41 |
| 42 | 15-May | 745.00 | 749.80 | 740.00 | 743.40 | 744.47 | 0.28 | 9,898.68 | 299,495 | 3.30 | 141,307 | 3.80 | 10.52 | 35 |
| 43 | 14-May | 728.00 | 743.75 | 722.40 | 741.30 | 736.83 | 2.88 | 9,870.72 | 454,479 | 5.01 | 277,376 | 7.47 | 20.44 | 68 |
| 44 | 13-May | 729.95 | 734.20 | 718.00 | 720.55 | 725.93 | -1.07 | 9,594.42 | 204,768 | 2.26 | 105,999 | 2.85 | 7.69 | 26 |
| 45 | 12-May | 734.00 | 734.00 | 715.95 | 728.35 | 724.45 | 2.92 | 9,698.28 | 307,989 | 3.39 | 162,405 | 4.37 | 11.77 | 40 |
| 46 | 09-May | 691.55 | 712.00 | 691.55 | 707.70 | 705.79 | -0.72 | 9,423.32 | 247,892 | 2.73 | 118,467 | 3.19 | 8.36 | 29 |
| 47 | 08-May | 719.00 | 735.00 | 701.10 | 712.85 | 726.56 | -0.73 | 9,491.89 | 606,965 | 6.69 | 201,481 | 5.42 | 14.64 | 50 |
| 48 | 07-May | 695.00 | 721.45 | 695.00 | 718.10 | 711.42 | 2.10 | 9,561.80 | 208,281 | 2.29 | 92,513 | 2.49 | 6.58 | 23 |
| 49 | 06-May | 715.20 | 720.25 | 699.95 | 703.35 | 709.87 | -1.66 | 9,365.40 | 246,890 | 2.72 | 152,795 | 4.11 | 10.85 | 38 |
| 50 | 05-May | 724.30 | 724.30 | 708.80 | 715.20 | 713.99 | -0.49 | 9,523.18 | 539,007 | 5.94 | 269,133 | 7.25 | 19.22 | 66 |
| 51 | 02-May | 722.00 | 730.00 | 710.55 | 718.75 | 723.92 | 0.50 | 9,570.45 | 305,716 | 3.37 | 154,107 | 4.15 | 11.16 | 38 |
| 52 | 30-Apr | 705.05 | 718.70 | 698.05 | 715.15 | 711.46 | 0.92 | 9,522.52 | 664,251 | 7.32 | 385,321 | 10.37 | 27.41 | 95 |
| 53 | 29-Apr | 730.00 | 730.50 | 706.10 | 708.65 | 718.74 | -2.52 | 9,435.97 | 598,251 | 6.59 | 320,140 | 8.62 | 23.01 | 79 |
| 54 | 28-Apr | 727.00 | 731.90 | 716.85 | 726.95 | 726.62 | 0.53 | 9,679.64 | 292,218 | 3.22 | 149,898 | 4.04 | 10.89 | 37 |
| 55 | 25-Apr | 711.95 | 729.00 | 700.00 | 723.15 | 714.70 | 2.05 | 9,629.04 | 1,109,864 | 12.23 | 493,029 | 13.27 | 35.24 | 122 |
| 56 | 24-Apr | 750.00 | 750.00 | 704.40 | 708.65 | 721.01 | -4.87 | 9,435.97 | 1,235,577 | 13.61 | 580,630 | 15.63 | 41.86 | 143 |
| 57 | 23-Apr | 746.00 | 749.00 | 728.00 | 744.90 | 741.09 | 0.69 | 9,918.65 | 490,362 | 5.40 | 260,757 | 7.02 | 19.32 | 64 |
| 58 | 22-Apr | 749.00 | 749.00 | 731.00 | 739.80 | 739.16 | -0.02 | 9,850.74 | 262,679 | 2.89 | 112,095 | 3.02 | 8.29 | 28 |
| 59 | 21-Apr | 718.00 | 746.15 | 716.50 | 739.95 | 730.33 | 3.99 | 9,852.74 | 528,465 | 5.82 | 254,133 | 6.84 | 18.56 | 63 |
| 60 | 17-Apr | 703.45 | 720.00 | 690.30 | 711.55 | 707.01 | 2.03 | 9,474.58 | 774,073 | 8.53 | 382,881 | 10.31 | 27.07 | 94 |
| 61 | 16-Apr | 667.60 | 705.00 | 665.45 | 697.40 | 688.58 | 4.64 | 9,286.17 | 1,005,234 | 11.08 | 524,194 | 14.11 | 36.09 | 129 |
| 62 | 15-Apr | 665.00 | 669.70 | 651.20 | 666.50 | 664.66 | 2.22 | 8,874.72 | 408,789 | 4.50 | 271,279 | 7.30 | 18.03 | 67 |
| 63 | 11-Apr | 664.00 | 667.40 | 646.65 | 652.00 | 653.19 | -0.74 | 8,681.00 | 427,585 | 4.71 | 236,414 | 6.37 | 15.44 | 58 |
| 64 | 09-Apr | 659.40 | 663.50 | 650.20 | 656.85 | 658.19 | -0.49 | 8,746.23 | 239,240 | 2.64 | 139,418 | 3.75 | 9.18 | 34 |
| 65 | 08-Apr | 654.80 | 677.05 | 654.80 | 660.10 | 664.27 | 1.97 | 8,789.50 | 252,153 | 2.78 | 141,782 | 3.82 | 9.42 | 35 |
| 66 | 07-Apr | 615.00 | 655.75 | 615.00 | 647.35 | 640.82 | -2.52 | 8,619.73 | 652,588 | 7.19 | 328,651 | 8.85 | 21.06 | 81 |
| 67 | 04-Apr | 678.50 | 683.10 | 663.00 | 664.10 | 670.13 | -2.32 | 8,842.77 | 244,072 | 2.69 | 129,647 | 3.49 | 8.69 | 32 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP