| Macro-sector: Financial Services | Band: 20 | High52 Price: 971.5 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 975 | High52 Date: 26-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 828.03 | Low52 Price: 615.0 | Barrier: 833.75; Drift%: -1.94 |
| Basic Industry: Housing Finance Company | Total Equity: 133,154,125 | Low52 Date: 07-Apr-2025 | SHP: 29.99 / 13.24 / 24.7 / 32.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 758.0 / 558.5 | Month: 971.5 / 881.35 | Week: 913.8 / 836.1 | Day: 827.2 / 805.0 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 813.00 | 827.20 | 805.00 | 817.85 | 819.39 | 0.45 | 10,890.01 | 133,563 | 2.49 | 85,799 | 3.54 | 7.03 | 20 |
| 2 | 06-Apr | 814.40 | 820.85 | 800.00 | 814.20 | 809.43 | -1.02 | 10,841.41 | 144,783 | 2.70 | 75,574 | 3.12 | 6.12 | 18 |
| 3 | 02-Apr | 811.95 | 829.00 | 792.05 | 822.60 | 810.61 | 1.01 | 10,953.26 | 90,752 | 1.69 | 36,494 | 1.51 | 2.96 | 9 |
| 4 | 01-Apr | 800.05 | 833.75 | 800.05 | 814.35 | 817.61 | 2.82 | 10,843.41 | 121,726 | 2.27 | 46,949 | 1.94 | 3.84 | 11 |
| 5 | 30-Mar | 805.00 | 821.85 | 780.00 | 792.05 | 798.95 | -3.63 | 10,546.47 | 128,471 | 2.40 | 70,953 | 2.93 | 5.67 | 17 |
| 6 | 27-Mar | 830.70 | 838.35 | 809.00 | 821.85 | 825.56 | -1.37 | 10,943.27 | 154,029 | 2.88 | 74,384 | 3.07 | 6.14 | 17 |
| 7 | 25-Mar | 835.65 | 864.00 | 831.00 | 833.25 | 843.10 | 0.19 | 11,095.07 | 118,139 | 2.21 | 52,094 | 2.15 | 4.39 | 12 |
| 8 | 24-Mar | 842.00 | 842.40 | 816.40 | 831.65 | 828.10 | 1.29 | 11,073.76 | 105,586 | 1.97 | 41,519 | 1.71 | 3.44 | 10 |
| 9 | 23-Mar | 810.00 | 834.00 | 772.00 | 821.05 | 806.70 | 0.09 | 10,932.62 | 146,080 | 2.73 | 73,577 | 3.04 | 5.94 | 17 |
| 10 | 20-Mar | 837.95 | 845.60 | 814.85 | 820.30 | 828.62 | -0.83 | 10,922.63 | 199,359 | 3.72 | 120,061 | 4.96 | 9.95 | 28 |
| 11 | 19-Mar | 835.00 | 843.00 | 817.00 | 827.15 | 831.16 | -1.75 | 11,013.84 | 105,500 | 1.97 | 53,896 | 2.23 | 4.48 | 13 |
| 12 | 18-Mar | 834.75 | 888.15 | 829.05 | 841.85 | 860.65 | 1.67 | 11,209.58 | 486,539 | 9.08 | 160,785 | 6.64 | 13.84 | 38 |
| 13 | 17-Mar | 850.00 | 853.80 | 824.00 | 828.05 | 832.74 | -1.47 | 11,025.83 | 172,915 | 3.23 | 92,763 | 3.83 | 7.72 | 22 |
| 14 | 16-Mar | 821.10 | 847.50 | 791.55 | 840.40 | 820.25 | 2.53 | 11,190.27 | 214,400 | 4.00 | 106,384 | 4.39 | 8.73 | 25 |
| 15 | 13-Mar | 864.00 | 871.40 | 803.85 | 819.65 | 824.60 | -6.06 | 10,913.98 | 205,515 | 3.84 | 81,084 | 3.35 | 6.69 | 19 |
| 16 | 12-Mar | 865.35 | 884.40 | 838.60 | 872.55 | 868.74 | 0.76 | 11,618.36 | 142,674 | 2.66 | 68,621 | 2.83 | 5.96 | 16 |
| 17 | 11-Mar | 862.75 | 872.45 | 858.40 | 865.95 | 867.21 | 1.31 | 11,530.48 | 119,324 | 2.23 | 58,427 | 2.41 | 5.07 | 14 |
| 18 | 10-Mar | 818.95 | 859.60 | 815.85 | 854.75 | 841.33 | 5.12 | 11,381.35 | 94,678 | 1.77 | 38,831 | 1.60 | 3.27 | 9 |
| 19 | 09-Mar | 819.00 | 826.00 | 785.05 | 813.15 | 801.65 | -1.71 | 10,827.43 | 154,884 | 2.89 | 78,700 | 3.25 | 6.31 | 18 |
| 20 | 06-Mar | 822.90 | 838.80 | 821.05 | 827.30 | 829.56 | 0.06 | 11,015.84 | 84,721 | 1.58 | 50,868 | 2.10 | 4.22 | 12 |
| 21 | 05-Mar | 814.90 | 834.85 | 809.75 | 826.80 | 822.69 | 1.79 | 11,009.18 | 83,188 | 1.55 | 42,689 | 1.76 | 3.51 | 10 |
| 22 | 04-Mar | 805.95 | 835.00 | 791.00 | 812.30 | 816.96 | -1.11 | 10,816.11 | 204,082 | 3.81 | 112,628 | 4.65 | 9.20 | 26 |
| 23 | 02-Mar | 828.00 | 845.70 | 814.70 | 821.40 | 830.31 | -2.61 | 10,937.28 | 171,930 | 3.21 | 80,182 | 3.31 | 6.66 | 19 |
| 24 | 27-Feb | 887.00 | 887.10 | 836.10 | 843.40 | 852.12 | -4.92 | 11,230.22 | 296,773 | 5.54 | 161,695 | 6.68 | 13.78 | 38 |
| 25 | 26-Feb | 892.00 | 895.00 | 879.05 | 887.00 | 887.09 | -0.15 | 11,810.00 | 75,489 | 1.41 | 41,136 | 1.70 | 3.65 | 10 |
| 26 | 25-Feb | 891.00 | 894.15 | 883.80 | 888.35 | 888.78 | 0.51 | 11,828.75 | 53,569 | 1.00 | 24,219 | 1.00 | 2.15 | 6 |
| 27 | 24-Feb | 900.00 | 901.95 | 880.35 | 883.80 | 885.55 | -2.61 | 11,768.16 | 101,943 | 1.90 | 59,516 | 2.46 | 5.27 | 14 |
| 28 | 23-Feb | 894.40 | 913.80 | 888.00 | 907.45 | 902.01 | 2.46 | 12,083.07 | 136,550 | 2.55 | 75,817 | 3.13 | 6.84 | 18 |
| 29 | 20-Feb | 886.00 | 901.30 | 880.00 | 885.70 | 888.57 | -0.40 | 11,793.46 | 114,229 | 2.13 | 56,373 | 2.33 | 5.01 | 13 |
| 30 | 19-Feb | 909.00 | 909.75 | 886.00 | 889.25 | 897.29 | -1.70 | 11,840.73 | 59,300 | 1.11 | 32,117 | 1.33 | 2.88 | 8 |
| 31 | 18-Feb | 901.25 | 915.00 | 900.95 | 904.60 | 908.47 | 0.52 | 12,045.12 | 96,743 | 1.81 | 43,303 | 1.79 | 3.93 | 10 |
| 32 | 17-Feb | 905.75 | 905.75 | 890.95 | 899.95 | 899.02 | -0.42 | 11,983.21 | 69,401 | 1.30 | 27,961 | 1.15 | 2.51 | 7 |
| 33 | 16-Feb | 879.70 | 905.80 | 876.00 | 903.75 | 895.30 | 2.21 | 12,033.80 | 99,446 | 1.86 | 44,389 | 1.83 | 3.97 | 10 |
| 34 | 13-Feb | 884.80 | 891.00 | 859.45 | 884.25 | 872.62 | -0.47 | 11,774.15 | 240,309 | 4.49 | 113,391 | 4.68 | 9.89 | 27 |
| 35 | 12-Feb | 904.00 | 907.95 | 880.75 | 888.40 | 896.94 | -1.16 | 11,829.41 | 144,485 | 2.70 | 70,721 | 2.92 | 6.34 | 17 |
| 36 | 11-Feb | 916.20 | 925.20 | 885.50 | 898.80 | 899.44 | -1.86 | 11,967.89 | 267,577 | 4.99 | 151,883 | 6.27 | 13.66 | 36 |
| 37 | 10-Feb | 952.10 | 952.95 | 910.00 | 915.85 | 924.28 | -3.62 | 12,194.92 | 254,366 | 4.75 | 138,559 | 5.72 | 12.81 | 32 |
| 38 | 09-Feb | 949.95 | 956.00 | 937.55 | 950.20 | 950.26 | 2.36 | 12,652.30 | 221,134 | 4.13 | 145,107 | 5.99 | 13.79 | 34 |
| 39 | 06-Feb | 937.15 | 945.00 | 922.20 | 928.30 | 934.20 | -0.97 | 12,360.70 | 150,322 | 2.81 | 73,201 | 3.02 | 6.84 | 16 |
| 40 | 05-Feb | 933.50 | 949.50 | 930.00 | 937.40 | 941.96 | 0.06 | 12,481.87 | 103,461 | 1.93 | 39,242 | 1.62 | 3.70 | 9 |
| 41 | 04-Feb | 930.00 | 940.00 | 916.55 | 936.85 | 936.37 | 0.83 | 12,474.54 | 140,074 | 2.61 | 88,153 | 3.64 | 8.25 | 20 |
| 42 | 03-Feb | 956.00 | 956.00 | 921.25 | 929.10 | 933.99 | 2.12 | 12,371.35 | 178,718 | 3.34 | 90,532 | 3.74 | 8.46 | 20 |
| 43 | 02-Feb | 914.00 | 946.00 | 868.35 | 909.80 | 911.74 | 1.29 | 12,114.36 | 1,019,196 | 19.03 | 328,394 | 13.56 | 29.94 | 73 |
| 44 | 01-Feb | 932.60 | 935.10 | 888.15 | 898.25 | 909.95 | -3.67 | 11,960.57 | 88,385 | 1.65 | 33,908 | 1.40 | 3.09 | 8 |
| 45 | 30-Jan | 896.10 | 941.05 | 887.50 | 932.45 | 923.77 | 3.54 | 12,415.96 | 227,057 | 4.24 | 161,384 | 6.66 | 14.91 | 36 |
| 46 | 29-Jan | 900.00 | 914.95 | 896.65 | 900.60 | 904.53 | -0.56 | 11,991.86 | 93,485 | 1.75 | 44,998 | 1.86 | 4.07 | 10 |
| 47 | 28-Jan | 888.30 | 912.15 | 885.80 | 905.70 | 904.63 | 1.59 | 12,059.77 | 123,740 | 2.31 | 79,799 | 3.29 | 7.22 | 18 |
| 48 | 27-Jan | 898.10 | 900.30 | 873.10 | 891.55 | 886.02 | -0.73 | 11,871.36 | 159,947 | 2.99 | 76,649 | 3.16 | 6.79 | 17 |
| 49 | 23-Jan | 912.50 | 915.00 | 895.50 | 898.10 | 903.89 | -1.58 | 11,958.57 | 119,053 | 2.22 | 70,954 | 2.93 | 6.41 | 16 |
| 50 | 22-Jan | 902.95 | 919.00 | 902.35 | 912.50 | 910.77 | 1.58 | 12,150.31 | 127,843 | 2.39 | 69,871 | 2.88 | 6.36 | 16 |
| 51 | 21-Jan | 912.50 | 920.20 | 882.00 | 898.35 | 899.60 | -1.83 | 11,961.90 | 213,582 | 3.99 | 103,801 | 4.29 | 9.34 | 23 |
| 52 | 20-Jan | 944.00 | 963.80 | 909.00 | 915.10 | 935.98 | -2.56 | 12,184.93 | 426,293 | 7.96 | 136,194 | 5.62 | 12.75 | 30 |
| 53 | 19-Jan | 922.00 | 942.00 | 881.00 | 939.15 | 916.95 | 2.15 | 12,505.17 | 573,670 | 10.71 | 227,749 | 9.40 | 20.88 | 51 |
| 54 | 16-Jan | 921.35 | 929.55 | 911.15 | 919.40 | 922.21 | 0.21 | 12,242.19 | 140,738 | 2.63 | 71,374 | 2.95 | 6.58 | 16 |
| 55 | 14-Jan | 894.70 | 919.50 | 889.80 | 917.45 | 905.98 | 2.62 | 12,216.23 | 160,521 | 3.00 | 87,609 | 3.62 | 7.94 | 20 |
| 56 | 13-Jan | 889.70 | 897.95 | 879.00 | 894.00 | 888.97 | 0.69 | 11,903.00 | 119,922 | 2.24 | 66,501 | 2.75 | 5.91 | 15 |
| 57 | 12-Jan | 891.70 | 894.40 | 874.00 | 887.90 | 882.93 | -0.43 | 11,822.75 | 163,627 | 3.05 | 91,763 | 3.79 | 8.10 | 21 |
| 58 | 09-Jan | 895.00 | 915.00 | 881.25 | 891.70 | 897.94 | -0.39 | 11,873.35 | 177,923 | 3.32 | 80,029 | 3.30 | 7.19 | 18 |
| 59 | 08-Jan | 929.70 | 932.35 | 892.05 | 895.15 | 905.72 | -3.38 | 11,919.29 | 175,737 | 3.28 | 102,673 | 4.24 | 9.30 | 23 |
| 60 | 07-Jan | 949.00 | 949.00 | 921.60 | 926.50 | 934.54 | -2.45 | 12,336.73 | 114,918 | 2.15 | 64,623 | 2.67 | 6.04 | 14 |
| 61 | 06-Jan | 946.00 | 964.90 | 939.70 | 949.80 | 956.85 | 0.76 | 12,646.98 | 203,121 | 3.79 | 96,164 | 3.97 | 9.20 | 21 |
| 62 | 05-Jan | 943.95 | 959.90 | 926.55 | 942.60 | 945.61 | 0.23 | 12,551.11 | 288,003 | 5.38 | 155,630 | 6.43 | 14.72 | 35 |
| 63 | 02-Jan | 935.90 | 945.00 | 912.65 | 940.40 | 930.79 | 0.96 | 12,521.81 | 224,170 | 4.18 | 107,362 | 4.43 | 9.99 | 24 |
| 64 | 01-Jan | 933.70 | 950.95 | 922.50 | 931.45 | 936.42 | 0.15 | 12,402.64 | 149,358 | 2.79 | 66,642 | 2.75 | 6.24 | 15 |
| 65 | 31-Dec | 921.00 | 944.00 | 921.00 | 930.05 | 934.43 | 0.31 | 12,384.00 | 135,805 | 2.54 | 59,435 | 2.45 | 5.55 | 13 |
| 66 | 30-Dec | 914.00 | 936.50 | 901.00 | 927.20 | 920.89 | 2.94 | 12,346.05 | 534,712 | 9.98 | 234,244 | 9.67 | 21.57 | 52 |
| 67 | 29-Dec | 918.00 | 933.00 | 885.65 | 900.75 | 905.64 | -2.66 | 11,993.86 | 340,639 | 6.36 | 190,484 | 7.86 | 17.25 | 43 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP