| 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; VWAP21: 754.21 | Low52 Price: 558.5 | Barrier: 745.95; Drift%: -2.8 |
| Basic Industry: Housing Finance Company | Total Equity: 133,154,125 | Low52 Date: 25-Feb-2025 | SHP: 29.99 / 12.1 / 24.53 / 33.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 758.0 / 558.5 | Month: 826.65 / 727.5 | Week: 763.95 / 738.9 | Day: 745.95 / 724.3 | Sis67: 36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 739.85 | 745.95 | 724.30 | 725.65 | 730.22 | -1.92 | 9,662.33 | 116,881 | 1.98 | 83,200 | 2.89 | 6.08 | 19 |
| 2 | 26-Aug | 764.80 | 768.75 | 733.00 | 739.85 | 743.40 | -3.56 | 9,851.41 | 294,477 | 5.00 | 239,616 | 8.33 | 17.81 | 54 |
| 3 | 25-Aug | 770.90 | 772.35 | 762.00 | 767.15 | 769.60 | -0.34 | 10,214.92 | 167,084 | 2.84 | 134,416 | 4.67 | 10.34 | 30 |
| 4 | 22-Aug | 787.75 | 787.95 | 768.05 | 769.75 | 774.90 | -1.58 | 10,249.54 | 85,209 | 1.45 | 42,749 | 1.49 | 3.31 | 10 |
| 5 | 21-Aug | 787.95 | 789.90 | 777.05 | 782.10 | 785.37 | 0.26 | 10,413.98 | 110,420 | 1.87 | 65,455 | 2.28 | 5.14 | 15 |
| 6 | 20-Aug | 768.10 | 783.85 | 765.80 | 780.10 | 779.56 | 1.56 | 10,387.35 | 988,760 | 16.78 | 920,508 | 32.01 | 71.76 | 207 |
| 7 | 19-Aug | 758.95 | 769.00 | 755.45 | 768.10 | 763.05 | 1.21 | 10,227.57 | 102,197 | 1.73 | 64,569 | 2.25 | 4.93 | 15 |
| 8 | 18-Aug | 766.00 | 767.00 | 756.80 | 758.95 | 759.63 | 0.00 | 10,105.73 | 143,259 | 2.43 | 92,319 | 3.21 | 7.01 | 21 |
| 9 | 14-Aug | 745.20 | 763.95 | 745.20 | 758.95 | 758.76 | 0.97 | 10,105.73 | 363,612 | 6.17 | 311,387 | 10.83 | 23.63 | 70 |
| 10 | 13-Aug | 744.75 | 755.95 | 739.20 | 751.65 | 747.88 | 1.17 | 10,008.53 | 94,881 | 1.61 | 49,271 | 1.71 | 3.68 | 11 |
| 11 | 12-Aug | 753.80 | 754.65 | 738.90 | 742.95 | 747.55 | -1.46 | 9,892.69 | 125,462 | 2.13 | 67,042 | 2.33 | 5.01 | 15 |
| 12 | 11-Aug | 742.55 | 756.95 | 740.25 | 753.95 | 751.49 | 1.39 | 10,039.16 | 515,783 | 8.75 | 466,364 | 16.22 | 35.05 | 105 |
| 13 | 08-Aug | 740.85 | 753.85 | 732.15 | 743.65 | 745.30 | 0.23 | 9,902.01 | 79,781 | 1.35 | 47,100 | 1.64 | 3.51 | 11 |
| 14 | 07-Aug | 744.30 | 745.15 | 735.90 | 741.95 | 741.40 | -0.32 | 9,879.37 | 147,204 | 2.50 | 101,323 | 3.52 | 7.51 | 23 |
| 15 | 06-Aug | 754.85 | 757.50 | 742.10 | 744.30 | 749.43 | -1.67 | 9,910.66 | 58,920 | 1.00 | 28,755 | 1.00 | 2.15 | 7 |
| 16 | 05-Aug | 757.30 | 764.90 | 746.55 | 756.95 | 753.15 | -0.03 | 10,079.10 | 115,005 | 1.95 | 60,477 | 2.10 | 4.55 | 14 |
| 17 | 04-Aug | 744.00 | 758.00 | 735.75 | 757.20 | 751.07 | 2.28 | 10,082.43 | 82,441 | 1.40 | 41,062 | 1.43 | 3.08 | 9 |
| 18 | 01-Aug | 751.95 | 756.45 | 737.05 | 740.35 | 744.74 | -1.54 | 9,858.07 | 191,651 | 3.25 | 124,341 | 4.32 | 9.26 | 28 |
| 19 | 31-Jul | 739.00 | 757.25 | 727.50 | 751.95 | 749.45 | 1.75 | 10,012.52 | 716,582 | 12.16 | 613,924 | 21.35 | 46.01 | 139 |
| 20 | 30-Jul | 759.90 | 759.90 | 737.30 | 739.05 | 743.07 | -1.22 | 9,840.76 | 382,664 | 6.49 | 234,243 | 8.15 | 17.41 | 53 |
| 21 | 29-Jul | 764.00 | 764.40 | 744.40 | 748.20 | 749.33 | -2.15 | 9,962.59 | 277,566 | 4.71 | 150,971 | 5.25 | 11.31 | 34 |
| 22 | 28-Jul | 774.30 | 775.95 | 751.10 | 764.65 | 764.57 | -1.28 | 10,181.63 | 164,046 | 2.78 | 93,237 | 3.24 | 7.13 | 21 |
| 23 | 25-Jul | 772.40 | 781.65 | 769.30 | 774.60 | 775.27 | 0.28 | 10,314.12 | 265,897 | 4.51 | 168,985 | 5.88 | 13.10 | 38 |
| 24 | 24-Jul | 787.10 | 790.45 | 768.00 | 772.40 | 774.35 | -1.91 | 10,284.82 | 238,154 | 4.04 | 132,305 | 4.60 | 10.25 | 30 |
| 25 | 23-Jul | 799.90 | 799.90 | 786.10 | 787.40 | 790.27 | -1.40 | 10,484.56 | 146,623 | 2.49 | 85,864 | 2.99 | 6.79 | 19 |
| 26 | 22-Jul | 815.00 | 822.00 | 794.00 | 798.60 | 808.90 | -1.77 | 10,633.69 | 283,702 | 4.81 | 166,393 | 5.79 | 13.46 | 38 |
| 27 | 21-Jul | 810.00 | 814.75 | 800.60 | 813.00 | 806.38 | -0.49 | 10,825.00 | 144,530 | 2.45 | 73,871 | 2.57 | 5.96 | 17 |
| 28 | 18-Jul | 818.70 | 821.00 | 806.00 | 817.00 | 814.07 | -0.21 | 10,878.00 | 130,960 | 2.22 | 62,953 | 2.19 | 5.12 | 14 |
| 29 | 17-Jul | 815.00 | 823.90 | 807.25 | 818.70 | 817.09 | 0.87 | 10,901.33 | 177,827 | 3.02 | 109,986 | 3.82 | 8.99 | 25 |
| 30 | 16-Jul | 799.95 | 814.20 | 792.40 | 811.60 | 806.61 | 1.84 | 10,806.79 | 166,647 | 2.83 | 65,001 | 2.26 | 5.24 | 15 |
| 31 | 15-Jul | 797.15 | 806.30 | 796.00 | 796.95 | 799.85 | -0.03 | 10,611.72 | 59,825 | 1.02 | 33,450 | 1.16 | 2.68 | 8 |
| 32 | 14-Jul | 789.25 | 801.85 | 789.25 | 797.15 | 797.27 | 0.36 | 10,614.38 | 94,599 | 1.61 | 49,529 | 1.72 | 3.95 | 11 |
| 33 | 11-Jul | 791.10 | 804.35 | 789.25 | 794.30 | 794.88 | -0.79 | 10,576.43 | 107,314 | 1.82 | 37,141 | 1.29 | 2.95 | 8 |
| 34 | 10-Jul | 826.00 | 826.65 | 797.10 | 800.60 | 804.51 | -2.72 | 10,660.32 | 315,600 | 5.36 | 203,474 | 7.08 | 16.37 | 46 |
| 35 | 09-Jul | 815.75 | 825.00 | 813.45 | 823.00 | 820.65 | 0.98 | 10,958.00 | 596,214 | 10.12 | 509,645 | 17.72 | 41.82 | 115 |
| 36 | 08-Jul | 820.00 | 822.00 | 811.30 | 815.00 | 817.76 | -0.65 | 10,852.00 | 261,036 | 4.43 | 185,038 | 6.43 | 15.13 | 42 |
| 37 | 07-Jul | 815.00 | 822.00 | 812.00 | 820.30 | 817.73 | 0.37 | 10,922.63 | 193,965 | 3.29 | 136,620 | 4.75 | 11.17 | 31 |
| 38 | 04-Jul | 817.00 | 821.00 | 810.20 | 817.30 | 816.50 | 0.27 | 10,882.69 | 335,965 | 5.70 | 168,030 | 5.84 | 13.72 | 38 |
| 39 | 03-Jul | 812.05 | 817.90 | 809.65 | 815.10 | 814.45 | 0.72 | 10,853.39 | 333,733 | 5.66 | 169,832 | 5.91 | 13.83 | 38 |
| 40 | 02-Jul | 794.25 | 812.00 | 794.25 | 809.25 | 805.84 | 2.26 | 10,775.50 | 439,489 | 7.46 | 219,181 | 7.62 | 17.66 | 50 |
| 41 | 01-Jul | 793.20 | 797.80 | 786.20 | 791.35 | 790.46 | -0.20 | 10,537.15 | 154,061 | 2.61 | 86,950 | 3.02 | 6.87 | 20 |
| 42 | 30-Jun | 793.25 | 798.55 | 786.00 | 792.90 | 791.17 | 0.46 | 10,557.79 | 180,131 | 3.06 | 112,338 | 3.91 | 8.89 | 25 |
| 43 | 27-Jun | 794.00 | 807.55 | 785.00 | 789.30 | 796.38 | -0.15 | 10,509.86 | 432,438 | 7.34 | 241,969 | 8.41 | 19.27 | 55 |
| 44 | 26-Jun | 792.00 | 796.00 | 780.00 | 790.50 | 788.51 | 0.79 | 10,525.83 | 214,509 | 3.64 | 98,791 | 3.44 | 7.79 | 22 |
| 45 | 25-Jun | 795.55 | 799.00 | 782.05 | 784.30 | 791.08 | -0.64 | 10,443.28 | 173,442 | 2.94 | 90,196 | 3.14 | 7.14 | 20 |
| 46 | 24-Jun | 767.00 | 792.00 | 765.00 | 789.35 | 783.33 | 3.41 | 10,510.52 | 368,881 | 6.26 | 193,442 | 6.73 | 15.15 | 44 |
| 47 | 23-Jun | 757.10 | 772.50 | 754.80 | 763.30 | 765.91 | -0.15 | 10,163.65 | 91,174 | 1.55 | 44,698 | 1.55 | 3.42 | 10 |
| 48 | 20-Jun | 777.05 | 781.45 | 760.00 | 764.45 | 765.78 | -1.62 | 10,178.97 | 525,429 | 8.92 | 374,988 | 13.04 | 28.72 | 85 |
| 49 | 19-Jun | 785.00 | 788.40 | 766.90 | 777.05 | 776.37 | -1.65 | 10,346.74 | 191,631 | 3.25 | 99,427 | 3.46 | 7.72 | 22 |
| 50 | 18-Jun | 794.30 | 801.45 | 783.00 | 790.05 | 795.61 | -0.42 | 10,519.84 | 296,023 | 5.02 | 219,076 | 7.62 | 17.43 | 50 |
| 51 | 17-Jun | 782.00 | 796.55 | 777.60 | 793.35 | 790.28 | 1.74 | 10,563.78 | 345,617 | 5.87 | 247,097 | 8.59 | 19.53 | 56 |
| 52 | 16-Jun | 790.25 | 792.00 | 768.00 | 779.75 | 778.82 | -1.60 | 10,382.69 | 279,210 | 4.74 | 180,296 | 6.27 | 14.04 | 41 |
| 53 | 13-Jun | 787.10 | 801.30 | 773.60 | 792.45 | 792.54 | -0.53 | 10,551.80 | 160,545 | 2.72 | 78,201 | 2.72 | 6.20 | 18 |
| 54 | 12-Jun | 816.50 | 816.50 | 790.90 | 796.70 | 806.80 | -2.06 | 10,608.39 | 329,745 | 5.60 | 161,279 | 5.61 | 13.01 | 36 |
| 55 | 11-Jun | 810.90 | 817.75 | 800.55 | 813.45 | 807.93 | 0.18 | 10,831.42 | 317,340 | 5.39 | 193,730 | 6.74 | 15.65 | 44 |
| 56 | 10-Jun | 817.70 | 817.70 | 805.05 | 811.95 | 811.36 | 0.38 | 10,811.45 | 321,681 | 5.46 | 200,461 | 6.97 | 16.26 | 45 |
| 57 | 09-Jun | 789.40 | 812.20 | 787.00 | 808.90 | 805.18 | 3.37 | 10,770.84 | 584,647 | 9.92 | 347,783 | 12.09 | 28.00 | 79 |
| 58 | 06-Jun | 778.40 | 801.90 | 773.00 | 782.55 | 785.72 | 0.53 | 10,419.98 | 509,557 | 8.65 | 242,012 | 8.42 | 19.02 | 55 |
| 59 | 05-Jun | 789.40 | 790.45 | 777.00 | 778.40 | 782.81 | -0.52 | 10,364.72 | 104,247 | 1.77 | 51,525 | 1.79 | 4.03 | 12 |
| 60 | 04-Jun | 784.00 | 795.40 | 777.00 | 782.45 | 785.97 | -0.05 | 10,418.64 | 142,169 | 2.41 | 65,026 | 2.26 | 5.11 | 15 |
| 61 | 03-Jun | 795.00 | 795.30 | 780.50 | 782.85 | 788.59 | -1.14 | 10,423.97 | 149,421 | 2.54 | 74,444 | 2.59 | 5.87 | 17 |
| 62 | 02-Jun | 788.20 | 794.00 | 776.05 | 791.85 | 784.82 | 0.47 | 10,543.81 | 280,101 | 4.75 | 145,351 | 5.05 | 11.41 | 33 |
| 63 | 30-May | 784.00 | 790.80 | 768.00 | 788.15 | 782.45 | 1.10 | 10,494.54 | 235,390 | 4.00 | 120,824 | 4.20 | 9.45 | 27 |
| 64 | 29-May | 767.20 | 785.20 | 765.55 | 779.55 | 776.40 | 1.53 | 10,380.03 | 218,848 | 3.71 | 107,877 | 3.75 | 8.38 | 24 |
| 65 | 28-May | 778.00 | 779.50 | 762.20 | 767.80 | 767.84 | -0.94 | 10,223.57 | 124,298 | 2.11 | 60,174 | 2.09 | 4.62 | 14 |
| 66 | 27-May | 760.00 | 779.90 | 758.00 | 775.05 | 769.99 | 2.57 | 10,320.11 | 482,834 | 8.19 | 238,239 | 8.28 | 18.34 | 54 |
| 67 | 26-May | 743.80 | 759.00 | 742.10 | 755.65 | 751.60 | 2.29 | 10,061.79 | 212,863 | 3.61 | 127,305 | 4.43 | 9.57 | 29 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP