| Macro-sector: Financial Services | Band: 20 | High52 Price: 278.4 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 156.01 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 53,851,066 | Low52 Date: 03-Mar-2025 | SHP: 42.41 / 2.46 / 5.89 / 49.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 216.01 / 156.01 | Month: 179.99 / 156.01 | Week: 179.99 / 166.1 | Day: 179.6 / 170.99 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 177.00 | 177.15 | 168.01 | 170.62 | 170.83 | -3.58 | 918.81 | 300,319 | 5.05 | 161,055 | 6.70 | 2.75 | 0.61 |
| 2 | 03-Apr | 172.50 | 179.60 | 170.99 | 176.95 | 175.72 | 2.90 | 952.89 | 216,153 | 3.63 | 119,478 | 4.97 | 2.10 | 0.45 |
| 3 | 02-Apr | 171.95 | 173.01 | 168.50 | 171.96 | 171.45 | 1.00 | 926.02 | 59,477 | 1.00 | 24,045 | 1.00 | 0.41 | 0.09 |
| 4 | 01-Apr | 167.99 | 171.79 | 167.92 | 170.26 | 170.18 | 1.50 | 916.87 | 141,130 | 2.37 | 70,350 | 2.93 | 1.20 | 0.27 |
| 5 | 28-Mar | 172.00 | 173.80 | 166.50 | 167.75 | 170.15 | -2.75 | 903.35 | 294,754 | 4.96 | 168,900 | 7.02 | 2.87 | 0.64 |
| 6 | 27-Mar | 168.00 | 175.25 | 166.50 | 172.49 | 171.45 | 2.79 | 928.88 | 439,345 | 7.39 | 237,941 | 9.90 | 4.08 | 0.90 |
| 7 | 26-Mar | 171.05 | 171.89 | 166.10 | 167.80 | 168.67 | -1.64 | 903.62 | 542,548 | 9.12 | 461,463 | 19.19 | 7.78 | 1.74 |
| 8 | 25-Mar | 177.40 | 177.75 | 170.00 | 170.59 | 173.02 | -2.96 | 918.65 | 219,444 | 3.69 | 137,047 | 5.70 | 2.37 | 0.52 |
| 9 | 24-Mar | 176.50 | 179.99 | 174.60 | 175.80 | 176.47 | 0.94 | 946.70 | 264,528 | 4.45 | 161,683 | 6.72 | 2.85 | 0.61 |
| 10 | 21-Mar | 169.96 | 175.20 | 168.72 | 174.17 | 172.33 | 3.04 | 937.92 | 256,037 | 4.30 | 140,162 | 5.83 | 2.42 | 0.53 |
| 11 | 20-Mar | 169.00 | 173.77 | 166.90 | 169.03 | 169.43 | 0.81 | 910.24 | 206,318 | 3.47 | 104,734 | 4.36 | 1.77 | 0.39 |
| 12 | 19-Mar | 163.90 | 168.34 | 163.15 | 167.67 | 166.75 | 2.88 | 902.92 | 203,814 | 3.43 | 122,590 | 5.10 | 2.04 | 0.46 |
| 13 | 18-Mar | 160.35 | 164.90 | 160.35 | 162.97 | 162.94 | 1.89 | 877.61 | 177,700 | 2.99 | 117,299 | 4.88 | 1.91 | 0.44 |
| 14 | 17-Mar | 162.50 | 163.51 | 158.28 | 159.95 | 160.31 | -0.49 | 861.35 | 124,940 | 2.10 | 75,545 | 3.14 | 1.21 | 0.28 |
| 15 | 13-Mar | 164.85 | 165.89 | 160.00 | 160.73 | 161.34 | -1.10 | 865.55 | 145,835 | 2.45 | 94,351 | 3.92 | 1.52 | 0.36 |
| 16 | 12-Mar | 164.10 | 166.03 | 160.25 | 162.52 | 163.07 | -0.62 | 875.19 | 85,549 | 1.44 | 49,670 | 2.07 | 0.81 | 0.19 |
| 17 | 11-Mar | 163.90 | 168.00 | 161.63 | 163.53 | 164.11 | -1.30 | 880.63 | 135,282 | 2.27 | 66,153 | 2.75 | 1.09 | 0.25 |
| 18 | 10-Mar | 167.99 | 169.40 | 164.05 | 165.69 | 165.89 | -1.26 | 892.26 | 93,451 | 1.57 | 59,103 | 2.46 | 0.98 | 0.22 |
| 19 | 07-Mar | 168.90 | 171.78 | 167.05 | 167.81 | 169.51 | 0.27 | 903.67 | 131,370 | 2.21 | 61,287 | 2.55 | 1.04 | 0.23 |
| 20 | 06-Mar | 169.15 | 171.95 | 166.72 | 167.35 | 168.19 | 0.04 | 901.20 | 158,178 | 2.66 | 81,481 | 3.39 | 1.37 | 0.31 |
| 21 | 05-Mar | 163.00 | 167.95 | 161.21 | 167.28 | 165.66 | 2.78 | 900.82 | 133,806 | 2.25 | 69,914 | 2.91 | 1.16 | 0.26 |
| 22 | 04-Mar | 160.60 | 164.85 | 159.25 | 162.76 | 162.67 | 0.76 | 876.48 | 93,942 | 1.58 | 45,241 | 1.88 | 0.74 | 0.17 |
| 23 | 03-Mar | 164.98 | 167.09 | 156.01 | 161.54 | 160.08 | -2.50 | 869.91 | 182,901 | 3.08 | 83,911 | 3.49 | 1.34 | 0.32 |
| 24 | 28-Feb | 168.40 | 169.29 | 162.71 | 165.69 | 165.74 | -1.70 | 892.26 | 137,863 | 2.32 | 68,716 | 2.86 | 1.14 | 0.26 |
| 25 | 27-Feb | 171.50 | 173.72 | 167.05 | 168.56 | 169.66 | -1.98 | 907.71 | 69,940 | 1.18 | 37,499 | 1.56 | 0.64 | 0.14 |
| 26 | 25-Feb | 173.90 | 174.98 | 170.50 | 171.97 | 172.64 | -0.41 | 926.08 | 70,259 | 1.18 | 39,964 | 1.66 | 0.69 | 0.15 |
| 27 | 24-Feb | 173.99 | 173.99 | 170.30 | 172.67 | 172.12 | -0.75 | 929.85 | 71,240 | 1.20 | 32,916 | 1.37 | 0.57 | 0.12 |
| 28 | 21-Feb | 175.49 | 179.40 | 173.00 | 173.98 | 176.09 | -0.83 | 936.90 | 87,710 | 1.47 | 47,225 | 1.96 | 0.83 | 0.18 |
| 29 | 20-Feb | 172.80 | 176.99 | 172.50 | 175.43 | 175.12 | 1.91 | 944.71 | 61,610 | 1.04 | 33,880 | 1.41 | 0.59 | 0.13 |
| 30 | 19-Feb | 168.00 | 175.40 | 168.00 | 172.14 | 172.31 | 3.02 | 926.99 | 113,334 | 1.91 | 47,038 | 1.96 | 0.81 | 0.18 |
| 31 | 18-Feb | 170.25 | 170.99 | 165.11 | 167.10 | 166.94 | -2.27 | 899.85 | 182,857 | 3.07 | 94,129 | 3.91 | 1.57 | 0.35 |
| 32 | 17-Feb | 175.30 | 175.30 | 169.55 | 170.99 | 171.19 | -2.09 | 920.80 | 148,483 | 2.50 | 79,214 | 3.29 | 1.36 | 0.30 |
| 33 | 14-Feb | 181.30 | 182.12 | 172.42 | 174.64 | 176.20 | -3.13 | 940.46 | 137,642 | 2.31 | 77,682 | 3.23 | 1.37 | 0.29 |
| 34 | 13-Feb | 181.80 | 184.57 | 179.01 | 180.29 | 180.97 | -0.77 | 970.88 | 243,752 | 4.10 | 137,213 | 5.71 | 2.48 | 0.52 |
| 35 | 12-Feb | 179.45 | 184.50 | 178.01 | 181.68 | 180.96 | 3.14 | 978.37 | 431,337 | 7.25 | 159,144 | 6.62 | 2.88 | 0.60 |
| 36 | 11-Feb | 180.00 | 181.90 | 174.95 | 176.15 | 177.45 | -2.01 | 948.59 | 112,026 | 1.88 | 60,012 | 2.50 | 1.06 | 0.23 |
| 37 | 10-Feb | 187.50 | 187.50 | 179.00 | 179.76 | 181.06 | -2.47 | 968.03 | 79,290 | 1.33 | 45,503 | 1.89 | 0.82 | 0.17 |
| 38 | 07-Feb | 186.90 | 187.75 | 182.15 | 184.31 | 184.57 | -0.85 | 992.53 | 93,331 | 1.57 | 46,181 | 1.92 | 0.85 | 0.17 |
| 39 | 06-Feb | 187.99 | 188.80 | 184.85 | 185.89 | 186.82 | -0.30 | 1,001.04 | 46,112 | 0.78 | 25,659 | 1.07 | 0.48 | 0.10 |
| 40 | 05-Feb | 186.65 | 189.89 | 186.00 | 186.45 | 187.53 | -0.06 | 1,004.05 | 89,584 | 1.51 | 47,005 | 1.95 | 0.88 | 0.18 |
| 41 | 04-Feb | 183.00 | 188.30 | 182.00 | 186.56 | 184.43 | 2.96 | 1,004.65 | 86,436 | 1.45 | 41,346 | 1.72 | 0.76 | 0.16 |
| 42 | 03-Feb | 186.04 | 187.39 | 180.00 | 181.20 | 181.51 | -2.60 | 975.78 | 89,472 | 1.50 | 45,703 | 1.90 | 0.83 | 0.17 |
| 43 | 01-Feb | 184.09 | 191.65 | 182.90 | 186.04 | 187.19 | -0.29 | 1,001.85 | 175,114 | 2.94 | 57,633 | 2.40 | 1.08 | 0.22 |
| 44 | 31-Jan | 185.39 | 188.30 | 182.45 | 186.58 | 185.54 | 1.89 | 1,004.75 | 144,343 | 2.43 | 76,693 | 3.19 | 1.42 | 0.29 |
| 45 | 30-Jan | 188.30 | 189.00 | 182.59 | 183.12 | 184.61 | -0.51 | 986.12 | 89,055 | 1.50 | 37,706 | 1.57 | 0.70 | 0.14 |
| 46 | 29-Jan | 179.50 | 187.50 | 179.50 | 184.06 | 183.32 | 2.53 | 991.18 | 77,350 | 1.30 | 47,594 | 1.98 | 0.87 | 0.18 |
| 47 | 28-Jan | 185.00 | 186.00 | 172.20 | 179.51 | 178.70 | -1.42 | 966.68 | 172,253 | 2.90 | 81,137 | 3.37 | 1.45 | 0.31 |
| 48 | 27-Jan | 185.28 | 187.99 | 181.10 | 182.10 | 183.33 | -3.63 | 980.63 | 120,204 | 2.02 | 64,892 | 2.70 | 1.19 | 0.24 |
| 49 | 24-Jan | 194.50 | 194.55 | 188.02 | 188.95 | 190.08 | -2.37 | 1,017.52 | 64,926 | 1.09 | 33,377 | 1.39 | 0.63 | 0.13 |
| 50 | 23-Jan | 192.20 | 196.00 | 192.20 | 193.54 | 194.34 | 0.11 | 1,042.23 | 43,186 | 0.73 | 22,540 | 0.94 | 0.44 | 0.09 |
| 51 | 22-Jan | 195.10 | 195.99 | 189.39 | 193.33 | 192.22 | -0.42 | 1,041.10 | 95,493 | 1.61 | 42,671 | 1.77 | 0.82 | 0.16 |
| 52 | 21-Jan | 199.00 | 200.70 | 191.82 | 194.15 | 196.26 | -1.64 | 1,045.52 | 124,278 | 2.09 | 40,917 | 1.70 | 0.80 | 0.15 |
| 53 | 20-Jan | 195.27 | 198.80 | 194.12 | 197.34 | 196.55 | 1.05 | 1,062.70 | 65,363 | 1.10 | 27,240 | 1.13 | 0.54 | 0.10 |
| 54 | 17-Jan | 192.51 | 198.03 | 190.75 | 195.27 | 193.83 | 1.41 | 1,051.55 | 122,887 | 2.07 | 52,967 | 2.20 | 1.03 | 0.20 |
| 55 | 16-Jan | 191.00 | 193.93 | 190.91 | 192.51 | 192.39 | 2.57 | 1,036.69 | 75,832 | 1.27 | 37,659 | 1.57 | 0.72 | 0.14 |
| 56 | 15-Jan | 188.00 | 190.80 | 187.00 | 187.57 | 188.92 | 0.07 | 1,010.08 | 135,233 | 2.27 | 88,688 | 3.69 | 1.68 | 0.33 |
| 57 | 14-Jan | 184.00 | 188.00 | 183.33 | 187.43 | 186.03 | 2.91 | 1,009.33 | 134,351 | 2.26 | 62,728 | 2.61 | 1.17 | 0.24 |
| 58 | 13-Jan | 193.60 | 193.60 | 180.60 | 181.97 | 186.51 | -6.39 | 979.93 | 192,017 | 3.23 | 107,612 | 4.48 | 2.01 | 0.41 |
| 59 | 10-Jan | 200.00 | 200.22 | 192.20 | 193.60 | 195.81 | -3.70 | 1,042.56 | 170,649 | 2.87 | 68,702 | 2.86 | 1.35 | 0.26 |
| 60 | 09-Jan | 201.50 | 204.00 | 199.51 | 200.77 | 201.66 | -0.61 | 1,081.17 | 84,867 | 1.43 | 38,821 | 1.61 | 0.78 | 0.15 |
| 61 | 08-Jan | 205.39 | 206.37 | 200.20 | 201.99 | 202.54 | -1.68 | 1,087.74 | 101,847 | 1.71 | 40,131 | 1.67 | 0.81 | 0.15 |
| 62 | 07-Jan | 201.00 | 216.01 | 198.24 | 205.39 | 204.21 | 2.65 | 1,106.05 | 269,132 | 4.52 | 71,358 | 2.97 | 1.46 | 0.27 |
| 63 | 06-Jan | 211.00 | 211.00 | 198.51 | 199.95 | 202.28 | -4.70 | 1,076.75 | 189,446 | 3.19 | 102,341 | 4.26 | 2.07 | 0.39 |
| 64 | 03-Jan | 208.46 | 211.95 | 206.27 | 209.34 | 209.93 | 0.42 | 1,127.32 | 97,097 | 1.63 | 44,339 | 1.84 | 0.93 | 0.17 |
| 65 | 02-Jan | 204.25 | 209.77 | 204.25 | 208.46 | 207.32 | 1.76 | 1,122.58 | 164,243 | 2.76 | 54,967 | 2.29 | 1.14 | 0.21 |
| 66 | 01-Jan | 205.65 | 206.50 | 203.42 | 204.80 | 204.78 | 0.23 | 1,102.87 | 66,020 | 1.11 | 25,091 | 1.04 | 0.51 | 0.09 |
| 67 | 31-Dec | 201.70 | 205.99 | 201.01 | 204.33 | 203.68 | 1.27 | 1,100.34 | 95,771 | 1.61 | 34,957 | 1.45 | 0.71 | 0.13 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP