| 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: 710.55; Drift%: 4.62 |
| 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 / 12.14 / 24.66 / 33.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.35 | ||||
| High/Low Price | Quarter: 758.0 / 558.5 | Month: 696.75 / 563.85 | Week: 756.0 / 715.95 | Day: 753.55 / 738.6 | Float67: 0.60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 748.00 | 753.55 | 738.60 | 745.00 | 746.27 | -0.81 | 9,919.00 | 90,754 | 1.00 | 50,439 | 1.00 | 3.76 | 0.11 |
| 2 | 21-May | 743.80 | 754.95 | 735.00 | 751.05 | 747.14 | 1.04 | 10,000.54 | 151,115 | 1.67 | 73,121 | 1.45 | 5.46 | 0.17 |
| 3 | 20-May | 748.70 | 749.45 | 736.95 | 743.30 | 743.66 | -0.05 | 9,897.35 | 140,331 | 1.55 | 73,900 | 1.47 | 5.50 | 0.17 |
| 4 | 19-May | 754.20 | 758.25 | 736.00 | 743.65 | 747.21 | -1.40 | 9,902.01 | 247,043 | 2.72 | 126,237 | 2.50 | 9.43 | 0.31 |
| 5 | 16-May | 750.00 | 756.00 | 741.05 | 754.20 | 749.39 | 1.45 | 10,042.48 | 271,095 | 2.99 | 167,516 | 3.32 | 12.55 | 0.41 |
| 6 | 15-May | 745.00 | 749.80 | 740.00 | 743.40 | 744.47 | 0.28 | 9,898.68 | 299,495 | 3.30 | 141,307 | 2.80 | 10.52 | 0.35 |
| 7 | 14-May | 728.00 | 743.75 | 722.40 | 741.30 | 736.83 | 2.88 | 9,870.72 | 454,479 | 5.01 | 277,376 | 5.50 | 20.44 | 0.68 |
| 8 | 13-May | 729.95 | 734.20 | 718.00 | 720.55 | 725.93 | -1.07 | 9,594.42 | 204,768 | 2.26 | 105,999 | 2.10 | 7.69 | 0.26 |
| 9 | 12-May | 734.00 | 734.00 | 715.95 | 728.35 | 724.45 | 2.92 | 9,698.28 | 307,989 | 3.39 | 162,405 | 3.22 | 11.77 | 0.40 |
| 10 | 09-May | 691.55 | 712.00 | 691.55 | 707.70 | 705.79 | -0.72 | 9,423.32 | 247,892 | 2.73 | 118,467 | 2.35 | 8.36 | 0.29 |
| 11 | 08-May | 719.00 | 735.00 | 701.10 | 712.85 | 726.56 | -0.73 | 9,491.89 | 606,965 | 6.69 | 201,481 | 3.99 | 14.64 | 0.50 |
| 12 | 07-May | 695.00 | 721.45 | 695.00 | 718.10 | 711.42 | 2.10 | 9,561.80 | 208,281 | 2.29 | 92,513 | 1.83 | 6.58 | 0.23 |
| 13 | 06-May | 715.20 | 720.25 | 699.95 | 703.35 | 709.87 | -1.66 | 9,365.40 | 246,890 | 2.72 | 152,795 | 3.03 | 10.85 | 0.38 |
| 14 | 05-May | 724.30 | 724.30 | 708.80 | 715.20 | 713.99 | -0.49 | 9,523.18 | 539,007 | 5.94 | 269,133 | 5.34 | 19.22 | 0.66 |
| 15 | 02-May | 722.00 | 730.00 | 710.55 | 718.75 | 723.92 | 0.50 | 9,570.45 | 305,716 | 3.37 | 154,107 | 3.06 | 11.16 | 0.38 |
| 16 | 30-Apr | 705.05 | 718.70 | 698.05 | 715.15 | 711.46 | 0.92 | 9,522.52 | 664,251 | 7.32 | 385,321 | 7.64 | 27.41 | 0.95 |
| 17 | 29-Apr | 730.00 | 730.50 | 706.10 | 708.65 | 718.74 | -2.52 | 9,435.97 | 598,251 | 6.59 | 320,140 | 6.35 | 23.01 | 0.79 |
| 18 | 28-Apr | 727.00 | 731.90 | 716.85 | 726.95 | 726.62 | 0.53 | 9,679.64 | 292,218 | 3.22 | 149,898 | 2.97 | 10.89 | 0.37 |
| 19 | 25-Apr | 711.95 | 729.00 | 700.00 | 723.15 | 714.70 | 2.05 | 9,629.04 | 1,109,864 | 12.23 | 493,029 | 9.77 | 35.24 | 1.22 |
| 20 | 24-Apr | 750.00 | 750.00 | 704.40 | 708.65 | 721.01 | -4.87 | 9,435.97 | 1,235,577 | 13.61 | 580,630 | 11.51 | 41.86 | 1.43 |
| 21 | 23-Apr | 746.00 | 749.00 | 728.00 | 744.90 | 741.09 | 0.69 | 9,918.65 | 490,362 | 5.40 | 260,757 | 5.17 | 19.32 | 0.64 |
| 22 | 22-Apr | 749.00 | 749.00 | 731.00 | 739.80 | 739.16 | -0.02 | 9,850.74 | 262,679 | 2.89 | 112,095 | 2.22 | 8.29 | 0.28 |
| 23 | 21-Apr | 718.00 | 746.15 | 716.50 | 739.95 | 730.33 | 3.99 | 9,852.74 | 528,465 | 5.82 | 254,133 | 5.04 | 18.56 | 0.63 |
| 24 | 17-Apr | 703.45 | 720.00 | 690.30 | 711.55 | 707.01 | 2.03 | 9,474.58 | 774,073 | 8.53 | 382,881 | 7.59 | 27.07 | 0.94 |
| 25 | 16-Apr | 667.60 | 705.00 | 665.45 | 697.40 | 688.58 | 4.64 | 9,286.17 | 1,005,234 | 11.08 | 524,194 | 10.39 | 36.09 | 1.29 |
| 26 | 15-Apr | 665.00 | 669.70 | 651.20 | 666.50 | 664.66 | 2.22 | 8,874.72 | 408,789 | 4.50 | 271,279 | 5.38 | 18.03 | 0.67 |
| 27 | 11-Apr | 664.00 | 667.40 | 646.65 | 652.00 | 653.19 | -0.74 | 8,681.00 | 427,585 | 4.71 | 236,414 | 4.69 | 15.44 | 0.58 |
| 28 | 09-Apr | 659.40 | 663.50 | 650.20 | 656.85 | 658.19 | -0.49 | 8,746.23 | 239,240 | 2.64 | 139,418 | 2.76 | 9.18 | 0.34 |
| 29 | 08-Apr | 654.80 | 677.05 | 654.80 | 660.10 | 664.27 | 1.97 | 8,789.50 | 252,153 | 2.78 | 141,782 | 2.81 | 9.42 | 0.35 |
| 30 | 07-Apr | 615.00 | 655.75 | 615.00 | 647.35 | 640.82 | -2.52 | 8,619.73 | 652,588 | 7.19 | 328,651 | 6.52 | 21.06 | 0.81 |
| 31 | 04-Apr | 678.50 | 683.10 | 663.00 | 664.10 | 670.13 | -2.32 | 8,842.77 | 244,072 | 2.69 | 129,647 | 2.57 | 8.69 | 0.32 |
| 32 | 03-Apr | 661.00 | 688.15 | 661.00 | 679.90 | 679.78 | 1.34 | 9,053.15 | 341,888 | 3.77 | 165,152 | 3.27 | 11.23 | 0.41 |
| 33 | 02-Apr | 663.00 | 676.40 | 653.80 | 670.90 | 667.01 | 1.14 | 8,933.31 | 206,213 | 2.27 | 129,145 | 2.56 | 8.61 | 0.32 |
| 34 | 01-Apr | 666.80 | 674.10 | 660.20 | 663.35 | 664.96 | -0.91 | 8,832.78 | 169,914 | 1.87 | 97,624 | 1.94 | 6.49 | 0.24 |
| 35 | 28-Mar | 667.55 | 678.00 | 664.70 | 669.45 | 669.80 | 0.38 | 8,914.00 | 193,798 | 2.14 | 105,543 | 2.09 | 7.07 | 0.26 |
| 36 | 27-Mar | 670.00 | 674.90 | 661.85 | 666.90 | 669.13 | -0.56 | 8,880.05 | 266,519 | 2.94 | 132,049 | 2.62 | 8.84 | 0.33 |
| 37 | 26-Mar | 694.70 | 694.70 | 666.55 | 670.65 | 674.81 | -1.39 | 8,929.98 | 220,885 | 2.43 | 101,228 | 2.01 | 6.83 | 0.25 |
| 38 | 25-Mar | 695.00 | 695.00 | 670.70 | 680.10 | 678.90 | -0.76 | 9,055.81 | 311,666 | 3.43 | 153,442 | 3.04 | 10.42 | 0.38 |
| 39 | 24-Mar | 675.65 | 696.75 | 675.65 | 685.30 | 687.71 | 1.43 | 9,125.05 | 358,866 | 3.95 | 189,825 | 3.76 | 13.05 | 0.47 |
| 40 | 21-Mar | 676.95 | 681.90 | 667.25 | 675.65 | 675.71 | -0.13 | 8,996.56 | 412,119 | 4.54 | 227,709 | 4.51 | 15.39 | 0.56 |
| 41 | 20-Mar | 661.20 | 679.00 | 659.50 | 676.50 | 671.06 | 2.49 | 9,007.88 | 482,798 | 5.32 | 260,653 | 5.17 | 17.49 | 0.64 |
| 42 | 19-Mar | 645.10 | 661.75 | 641.80 | 660.05 | 654.63 | 2.56 | 8,788.84 | 337,633 | 3.72 | 197,109 | 3.91 | 12.90 | 0.49 |
| 43 | 18-Mar | 629.95 | 647.95 | 622.55 | 643.55 | 636.83 | 2.89 | 8,569.13 | 480,521 | 5.29 | 290,455 | 5.76 | 18.50 | 0.72 |
| 44 | 17-Mar | 603.00 | 630.00 | 600.00 | 625.50 | 618.64 | 3.95 | 8,328.79 | 512,839 | 5.65 | 197,737 | 3.92 | 12.23 | 0.49 |
| 45 | 13-Mar | 604.80 | 610.55 | 598.05 | 601.75 | 602.65 | -0.11 | 8,012.55 | 154,831 | 1.71 | 71,538 | 1.42 | 4.31 | 0.18 |
| 46 | 12-Mar | 612.80 | 622.30 | 595.50 | 602.40 | 605.34 | -1.70 | 8,021.20 | 201,070 | 2.22 | 97,191 | 1.93 | 5.88 | 0.24 |
| 47 | 11-Mar | 621.50 | 625.15 | 606.00 | 612.80 | 613.07 | -1.58 | 8,159.68 | 266,841 | 2.94 | 139,145 | 2.76 | 8.53 | 0.34 |
| 48 | 10-Mar | 634.55 | 644.90 | 620.00 | 622.65 | 631.72 | -1.10 | 8,290.84 | 607,679 | 6.70 | 320,004 | 6.34 | 20.22 | 0.79 |
| 49 | 07-Mar | 607.95 | 632.05 | 607.95 | 629.60 | 625.11 | 3.86 | 8,383.38 | 608,823 | 6.71 | 248,438 | 4.93 | 15.53 | 0.61 |
| 50 | 06-Mar | 614.80 | 619.65 | 601.25 | 606.20 | 608.47 | 0.52 | 8,071.80 | 377,503 | 4.16 | 173,879 | 3.45 | 10.58 | 0.43 |
| 51 | 05-Mar | 588.00 | 609.00 | 568.95 | 603.05 | 585.67 | 1.76 | 8,029.86 | 939,034 | 10.35 | 343,449 | 6.81 | 20.11 | 0.85 |
| 52 | 04-Mar | 576.60 | 595.80 | 573.30 | 592.60 | 584.60 | 2.40 | 7,890.71 | 425,196 | 4.69 | 181,514 | 3.60 | 10.61 | 0.45 |
| 53 | 03-Mar | 580.05 | 582.00 | 563.85 | 578.70 | 573.03 | 0.18 | 7,705.63 | 362,970 | 4.00 | 194,224 | 3.85 | 11.13 | 0.48 |
| 54 | 28-Feb | 565.55 | 585.10 | 565.00 | 577.65 | 577.51 | 0.50 | 7,691.65 | 492,841 | 5.43 | 221,548 | 4.39 | 12.79 | 0.55 |
| 55 | 27-Feb | 577.00 | 592.00 | 568.55 | 574.80 | 580.95 | -0.53 | 7,653.70 | 2,214,435 | 24.40 | 1,548,635 | 30.70 | 89.97 | 3.82 |
| 56 | 25-Feb | 605.95 | 608.95 | 558.50 | 577.85 | 576.83 | -4.52 | 7,694.31 | 2,623,068 | 28.90 | 1,429,695 | 28.34 | 82.47 | 3.52 |
| 57 | 24-Feb | 594.00 | 607.65 | 588.40 | 605.20 | 600.87 | 1.11 | 8,058.49 | 593,713 | 6.54 | 337,513 | 6.69 | 20.28 | 0.83 |
| 58 | 21-Feb | 607.90 | 621.25 | 594.35 | 598.55 | 602.02 | -1.07 | 7,969.94 | 743,811 | 8.20 | 414,820 | 8.22 | 24.97 | 1.02 |
| 59 | 20-Feb | 599.05 | 612.35 | 595.20 | 605.05 | 605.70 | 0.71 | 8,056.49 | 309,864 | 3.41 | 125,612 | 2.49 | 7.61 | 0.31 |
| 60 | 19-Feb | 592.20 | 607.90 | 590.85 | 600.80 | 600.97 | 0.37 | 7,999.90 | 190,817 | 2.10 | 56,742 | 1.12 | 3.41 | 0.14 |
| 61 | 18-Feb | 602.50 | 608.00 | 595.65 | 598.60 | 600.24 | -1.68 | 7,970.61 | 165,183 | 1.82 | 58,764 | 1.17 | 3.53 | 0.14 |
| 62 | 17-Feb | 599.00 | 610.95 | 591.80 | 608.85 | 604.20 | 0.26 | 8,107.09 | 755,324 | 8.32 | 325,947 | 6.46 | 19.69 | 0.80 |
| 63 | 14-Feb | 610.00 | 614.15 | 599.15 | 607.30 | 606.58 | -0.67 | 8,086.45 | 415,632 | 4.58 | 201,325 | 3.99 | 12.21 | 0.50 |
| 64 | 13-Feb | 612.20 | 621.20 | 605.85 | 611.40 | 613.39 | -0.82 | 8,141.04 | 363,701 | 4.01 | 158,401 | 3.14 | 9.72 | 0.39 |
| 65 | 12-Feb | 615.20 | 620.65 | 596.00 | 616.45 | 608.71 | -0.68 | 8,208.29 | 580,938 | 6.40 | 220,659 | 4.37 | 13.43 | 0.54 |
| 66 | 11-Feb | 647.55 | 648.00 | 618.50 | 620.65 | 626.11 | -4.41 | 8,264.21 | 520,336 | 5.73 | 193,092 | 3.83 | 12.09 | 0.48 |
| 67 | 10-Feb | 665.10 | 671.95 | 645.25 | 649.30 | 652.60 | -2.99 | 8,645.70 | 319,444 | 3.52 | 128,078 | 2.54 | 8.36 | 0.32 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP