| Macro-sector: Financial Services | Band: 20 | High52 Price: 277.69 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 156.01 | Barrier: 188.92; Drift%: -9.93 |
| Basic Industry: Housing Finance Company | Total Equity: 53,851,066 | Low52 Date: 03-Mar-2025 | SHP: 42.41 / 2.67 / 5.51 / 49.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 216.01 / 156.01 | Month: 206.0 / 184.06 | Week: 185.01 / 172.51 | Day: 175.0 / 171.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 173.78 | 175.00 | 171.50 | 171.86 | 172.88 | -1.13 | 925.48 | 43,593 | 1.36 | 25,144 | 1.33 | 0.43 | 9 |
| 2 | 26-Aug | 174.00 | 175.31 | 173.10 | 173.83 | 174.45 | -0.80 | 936.09 | 40,641 | 1.27 | 26,514 | 1.40 | 0.46 | 10 |
| 3 | 25-Aug | 176.10 | 178.90 | 174.13 | 175.23 | 175.72 | -0.76 | 943.63 | 41,719 | 1.31 | 22,683 | 1.20 | 0.40 | 9 |
| 4 | 22-Aug | 180.00 | 180.39 | 175.00 | 176.57 | 177.28 | -1.93 | 950.85 | 67,107 | 2.10 | 37,450 | 1.97 | 0.66 | 14 |
| 5 | 21-Aug | 182.39 | 182.39 | 179.30 | 180.04 | 180.65 | -0.70 | 969.53 | 46,614 | 1.46 | 24,002 | 1.26 | 0.43 | 9 |
| 6 | 20-Aug | 178.00 | 183.30 | 178.00 | 181.31 | 180.21 | 2.77 | 976.37 | 170,225 | 5.33 | 82,756 | 4.36 | 1.49 | 31 |
| 7 | 19-Aug | 175.60 | 176.98 | 174.00 | 176.42 | 176.11 | 0.46 | 950.04 | 51,016 | 1.60 | 32,506 | 1.71 | 0.57 | 12 |
| 8 | 18-Aug | 173.22 | 177.95 | 173.22 | 175.62 | 175.55 | 1.39 | 945.73 | 54,435 | 1.70 | 29,962 | 1.58 | 0.53 | 11 |
| 9 | 14-Aug | 174.13 | 175.99 | 172.51 | 173.22 | 173.87 | -0.86 | 932.81 | 86,538 | 2.71 | 48,755 | 2.57 | 0.85 | 18 |
| 10 | 13-Aug | 177.50 | 178.00 | 174.20 | 174.72 | 175.53 | -4.60 | 940.89 | 165,380 | 5.18 | 99,973 | 5.27 | 1.75 | 38 |
| 11 | 12-Aug | 180.90 | 185.01 | 179.60 | 183.14 | 182.83 | 2.23 | 986.23 | 62,384 | 1.95 | 39,848 | 2.10 | 0.73 | 15 |
| 12 | 11-Aug | 181.54 | 181.54 | 178.72 | 179.15 | 179.46 | -0.19 | 964.74 | 47,253 | 1.48 | 31,480 | 1.66 | 0.56 | 12 |
| 13 | 08-Aug | 183.99 | 183.99 | 178.31 | 179.50 | 181.12 | -1.14 | 966.63 | 55,491 | 1.74 | 27,537 | 1.45 | 0.50 | 10 |
| 14 | 07-Aug | 182.92 | 183.00 | 177.10 | 181.57 | 180.06 | -0.74 | 977.77 | 114,792 | 3.59 | 40,439 | 2.13 | 0.73 | 15 |
| 15 | 06-Aug | 182.65 | 185.22 | 182.50 | 182.92 | 183.55 | -0.47 | 985.04 | 31,954 | 1.00 | 18,975 | 1.00 | 0.35 | 7 |
| 16 | 05-Aug | 187.75 | 188.92 | 183.01 | 183.78 | 184.88 | -1.90 | 989.67 | 130,357 | 4.08 | 70,059 | 3.69 | 1.30 | 26 |
| 17 | 04-Aug | 187.95 | 188.90 | 185.41 | 187.34 | 186.95 | -0.48 | 1,008.85 | 59,626 | 1.87 | 34,545 | 1.82 | 0.65 | 13 |
| 18 | 01-Aug | 188.90 | 188.90 | 186.00 | 188.24 | 187.54 | 0.65 | 1,013.69 | 102,684 | 3.21 | 72,586 | 3.83 | 1.36 | 27 |
| 19 | 31-Jul | 187.99 | 188.51 | 184.61 | 187.03 | 186.81 | -1.05 | 1,007.18 | 95,546 | 2.99 | 47,739 | 2.52 | 0.89 | 18 |
| 20 | 30-Jul | 188.65 | 189.79 | 186.01 | 189.01 | 187.93 | 0.98 | 1,017.84 | 99,734 | 3.12 | 55,754 | 2.94 | 1.05 | 21 |
| 21 | 29-Jul | 186.90 | 187.74 | 184.06 | 187.17 | 185.54 | 1.17 | 1,007.93 | 62,508 | 1.96 | 34,816 | 1.83 | 0.65 | 13 |
| 22 | 28-Jul | 186.20 | 189.39 | 184.50 | 185.01 | 186.64 | -1.10 | 996.30 | 84,741 | 2.65 | 36,854 | 1.94 | 0.69 | 14 |
| 23 | 25-Jul | 189.75 | 189.90 | 185.95 | 187.06 | 188.55 | -1.40 | 1,007.34 | 140,312 | 4.39 | 94,740 | 4.99 | 1.79 | 36 |
| 24 | 24-Jul | 192.72 | 192.72 | 189.30 | 189.71 | 190.25 | -0.85 | 1,021.61 | 105,757 | 3.31 | 65,980 | 3.48 | 1.26 | 25 |
| 25 | 23-Jul | 192.50 | 193.45 | 190.60 | 191.34 | 191.62 | -0.91 | 1,030.39 | 98,815 | 3.09 | 66,433 | 3.50 | 1.27 | 25 |
| 26 | 22-Jul | 194.00 | 194.89 | 192.50 | 193.09 | 193.39 | -0.55 | 1,039.81 | 67,810 | 2.12 | 31,827 | 1.68 | 0.62 | 12 |
| 27 | 21-Jul | 197.49 | 197.50 | 191.60 | 194.15 | 193.47 | -1.82 | 1,045.52 | 233,989 | 7.32 | 123,849 | 6.53 | 2.40 | 46 |
| 28 | 18-Jul | 199.46 | 199.83 | 197.08 | 197.74 | 198.04 | -3.26 | 1,064.85 | 206,384 | 6.46 | 100,371 | 5.29 | 1.99 | 38 |
| 29 | 17-Jul | 206.00 | 206.00 | 203.30 | 204.41 | 204.61 | 0.27 | 1,100.77 | 313,327 | 9.81 | 210,351 | 11.09 | 4.30 | 79 |
| 30 | 16-Jul | 201.82 | 204.75 | 201.82 | 203.86 | 203.61 | 1.01 | 1,097.81 | 247,472 | 7.74 | 154,662 | 8.15 | 3.15 | 58 |
| 31 | 15-Jul | 203.40 | 203.80 | 201.29 | 201.82 | 202.42 | 0.70 | 1,086.82 | 241,373 | 7.55 | 151,198 | 7.97 | 3.06 | 57 |
| 32 | 14-Jul | 201.48 | 202.79 | 198.00 | 200.41 | 200.63 | 0.70 | 1,079.23 | 388,516 | 12.16 | 171,641 | 9.05 | 3.44 | 64 |
| 33 | 11-Jul | 198.00 | 200.40 | 195.99 | 199.02 | 198.40 | 0.26 | 1,071.74 | 227,263 | 7.11 | 129,594 | 6.83 | 2.57 | 49 |
| 34 | 10-Jul | 197.80 | 200.55 | 196.20 | 198.50 | 198.35 | 0.36 | 1,068.94 | 382,787 | 11.98 | 213,207 | 11.24 | 4.23 | 80 |
| 35 | 09-Jul | 195.00 | 198.50 | 194.50 | 197.79 | 196.52 | 1.41 | 1,065.12 | 153,514 | 4.80 | 90,993 | 4.80 | 1.79 | 34 |
| 36 | 08-Jul | 196.69 | 198.25 | 193.56 | 195.04 | 195.35 | -0.82 | 1,050.31 | 101,681 | 3.18 | 55,284 | 2.91 | 1.08 | 21 |
| 37 | 07-Jul | 196.20 | 198.20 | 195.94 | 196.66 | 196.88 | -0.22 | 1,059.04 | 58,817 | 1.84 | 32,563 | 1.72 | 0.64 | 12 |
| 38 | 04-Jul | 196.46 | 198.69 | 195.10 | 197.10 | 196.92 | 0.82 | 1,061.40 | 90,542 | 2.83 | 50,168 | 2.64 | 0.99 | 19 |
| 39 | 03-Jul | 197.30 | 197.57 | 195.00 | 195.49 | 196.27 | -0.04 | 1,052.73 | 87,288 | 2.73 | 46,668 | 2.46 | 0.92 | 18 |
| 40 | 02-Jul | 197.00 | 198.80 | 194.51 | 195.57 | 195.98 | -0.76 | 1,053.17 | 98,742 | 3.09 | 53,879 | 2.84 | 1.06 | 20 |
| 41 | 01-Jul | 197.65 | 200.55 | 195.05 | 197.07 | 197.23 | 0.36 | 1,061.24 | 199,069 | 6.23 | 94,897 | 5.00 | 1.87 | 36 |
| 42 | 30-Jun | 195.00 | 198.50 | 195.00 | 196.36 | 196.44 | 0.64 | 1,057.42 | 133,179 | 4.17 | 63,803 | 3.36 | 1.25 | 24 |
| 43 | 27-Jun | 195.50 | 196.74 | 194.00 | 195.12 | 195.28 | 0.73 | 1,050.74 | 101,258 | 3.17 | 52,552 | 2.77 | 1.03 | 20 |
| 44 | 26-Jun | 195.10 | 196.37 | 192.00 | 193.71 | 193.81 | -0.45 | 1,043.15 | 89,103 | 2.79 | 42,333 | 2.23 | 0.82 | 16 |
| 45 | 25-Jun | 191.00 | 195.25 | 190.00 | 194.59 | 193.65 | 2.63 | 1,047.89 | 187,144 | 5.86 | 104,423 | 5.50 | 2.02 | 39 |
| 46 | 24-Jun | 187.10 | 190.79 | 187.10 | 189.61 | 189.25 | 2.03 | 1,021.07 | 114,714 | 3.59 | 49,273 | 2.60 | 0.93 | 18 |
| 47 | 23-Jun | 185.00 | 187.16 | 184.84 | 185.84 | 185.96 | -0.23 | 1,000.77 | 43,389 | 1.36 | 20,976 | 1.11 | 0.39 | 8 |
| 48 | 20-Jun | 185.00 | 188.43 | 184.19 | 186.26 | 186.54 | 0.37 | 1,003.03 | 74,221 | 2.32 | 33,589 | 1.77 | 0.63 | 13 |
| 49 | 19-Jun | 188.50 | 190.45 | 185.05 | 185.57 | 187.43 | -1.56 | 999.31 | 91,731 | 2.87 | 51,972 | 2.74 | 0.97 | 19 |
| 50 | 18-Jun | 190.00 | 190.50 | 187.59 | 188.51 | 189.20 | -0.50 | 1,015.15 | 88,496 | 2.77 | 44,968 | 2.37 | 0.85 | 17 |
| 51 | 17-Jun | 190.05 | 194.79 | 188.91 | 189.45 | 191.28 | -0.60 | 1,020.21 | 120,139 | 3.76 | 50,192 | 2.65 | 0.96 | 19 |
| 52 | 16-Jun | 190.80 | 192.75 | 188.15 | 190.60 | 189.79 | -0.02 | 1,026.40 | 79,735 | 2.50 | 40,858 | 2.15 | 0.78 | 15 |
| 53 | 13-Jun | 190.00 | 193.33 | 188.11 | 190.64 | 190.42 | -1.49 | 1,026.62 | 183,974 | 5.76 | 89,951 | 4.74 | 1.71 | 34 |
| 54 | 12-Jun | 197.25 | 197.99 | 191.92 | 193.52 | 195.00 | -1.78 | 1,042.13 | 125,340 | 3.92 | 61,317 | 3.23 | 1.00 | 23 |
| 55 | 11-Jun | 199.30 | 201.40 | 195.42 | 197.03 | 198.73 | -0.45 | 1,061.03 | 223,406 | 6.99 | 94,962 | 5.00 | 1.89 | 36 |
| 56 | 10-Jun | 197.00 | 201.20 | 196.75 | 197.92 | 198.74 | 0.49 | 1,065.82 | 236,607 | 7.40 | 134,856 | 7.11 | 2.68 | 51 |
| 57 | 09-Jun | 199.00 | 199.50 | 196.00 | 196.95 | 197.53 | 0.70 | 1,060.60 | 238,295 | 7.46 | 111,618 | 5.88 | 2.20 | 42 |
| 58 | 06-Jun | 191.15 | 197.44 | 190.02 | 195.59 | 195.50 | 2.55 | 1,053.27 | 568,050 | 17.78 | 218,650 | 11.52 | 4.27 | 82 |
| 59 | 05-Jun | 191.15 | 194.55 | 190.02 | 190.72 | 192.04 | 0.27 | 1,027.05 | 130,969 | 4.10 | 69,637 | 3.67 | 1.34 | 26 |
| 60 | 04-Jun | 192.40 | 192.70 | 188.00 | 190.20 | 190.36 | -0.42 | 1,024.25 | 131,198 | 4.11 | 58,617 | 3.09 | 1.12 | 22 |
| 61 | 03-Jun | 189.99 | 192.99 | 189.60 | 191.01 | 191.32 | 0.95 | 1,028.61 | 129,270 | 4.05 | 72,314 | 3.81 | 1.38 | 27 |
| 62 | 02-Jun | 188.10 | 190.75 | 186.50 | 189.22 | 189.15 | 0.38 | 1,018.97 | 128,311 | 4.02 | 64,122 | 3.38 | 1.21 | 24 |
| 63 | 30-May | 189.49 | 189.70 | 186.80 | 188.50 | 188.35 | -0.29 | 1,015.09 | 94,012 | 2.94 | 43,595 | 2.30 | 0.82 | 16 |
| 64 | 29-May | 189.95 | 190.39 | 187.58 | 189.05 | 188.90 | 0.10 | 1,018.05 | 91,033 | 2.85 | 52,165 | 2.75 | 0.99 | 20 |
| 65 | 28-May | 187.90 | 193.90 | 186.82 | 188.87 | 190.73 | 1.44 | 1,017.09 | 338,403 | 10.59 | 136,432 | 7.19 | 2.60 | 51 |
| 66 | 27-May | 185.65 | 186.75 | 184.27 | 186.18 | 185.64 | -0.11 | 1,002.60 | 78,140 | 2.45 | 33,521 | 1.77 | 0.62 | 13 |
| 67 | 26-May | 187.15 | 188.90 | 185.00 | 186.38 | 186.76 | -0.32 | 1,003.68 | 157,155 | 4.92 | 89,458 | 4.71 | 1.67 | 34 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP