| Macro-sector: Financial Services | Band: 20 | High52 Price: 206.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 130.05 | Barrier: 140.77; Drift%: 1.89 |
| Basic Industry: Housing Finance Company | Total Equity: 53,851,066 | Low52 Date: 30-Mar-2026 | SHP: 42.41 / 2.08 / 5.05 / 50.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 216.01 / 156.01 | Month: 184.0 / 158.3 | Week: 160.99 / 151.75 | Day: 144.89 / 142.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 143.00 | 144.89 | 142.20 | 143.48 | 143.43 | -0.28 | 772.66 | 26,653 | 1.00 | 12,359 | 1.00 | 0.18 | 5 |
| 2 | 06-Apr | 141.29 | 144.70 | 138.71 | 143.88 | 142.91 | 1.78 | 774.81 | 69,772 | 2.62 | 39,958 | 3.23 | 0.57 | 15 |
| 3 | 02-Apr | 138.62 | 142.26 | 135.78 | 141.36 | 138.55 | 1.47 | 761.24 | 46,075 | 1.73 | 17,298 | 1.40 | 0.24 | 6 |
| 4 | 01-Apr | 133.99 | 140.77 | 133.50 | 139.31 | 137.91 | 6.09 | 750.20 | 114,671 | 4.30 | 48,907 | 3.96 | 0.67 | 18 |
| 5 | 30-Mar | 135.00 | 135.36 | 130.05 | 131.31 | 132.61 | -2.57 | 707.12 | 184,124 | 6.91 | 109,523 | 8.86 | 1.45 | 40 |
| 6 | 27-Mar | 140.05 | 140.05 | 133.76 | 134.78 | 136.01 | -3.91 | 725.80 | 242,326 | 9.09 | 168,014 | 13.59 | 2.29 | 62 |
| 7 | 25-Mar | 141.40 | 142.69 | 139.24 | 140.26 | 141.04 | 0.73 | 755.32 | 164,165 | 6.16 | 109,971 | 8.90 | 1.55 | 40 |
| 8 | 24-Mar | 139.70 | 141.65 | 137.40 | 139.24 | 139.46 | 1.98 | 749.82 | 156,237 | 5.86 | 99,505 | 8.05 | 1.39 | 37 |
| 9 | 23-Mar | 140.40 | 141.19 | 135.80 | 136.53 | 138.69 | -4.06 | 735.23 | 151,207 | 5.67 | 88,230 | 7.14 | 1.22 | 32 |
| 10 | 20-Mar | 144.90 | 145.40 | 141.50 | 142.31 | 143.16 | -0.68 | 766.35 | 85,922 | 3.22 | 50,851 | 4.11 | 0.73 | 19 |
| 11 | 19-Mar | 145.00 | 145.31 | 142.70 | 143.28 | 144.34 | -3.29 | 771.58 | 61,371 | 2.30 | 39,083 | 3.16 | 0.56 | 14 |
| 12 | 18-Mar | 144.80 | 150.00 | 143.41 | 148.15 | 147.21 | 2.31 | 797.80 | 122,818 | 4.61 | 73,646 | 5.96 | 1.08 | 27 |
| 13 | 17-Mar | 139.99 | 145.50 | 138.01 | 144.80 | 142.61 | 3.80 | 779.76 | 92,935 | 3.49 | 55,201 | 4.47 | 0.79 | 20 |
| 14 | 16-Mar | 141.98 | 143.33 | 137.30 | 139.50 | 138.99 | -1.75 | 751.22 | 112,298 | 4.21 | 55,825 | 4.52 | 0.78 | 21 |
| 15 | 13-Mar | 146.00 | 146.70 | 141.12 | 141.98 | 143.95 | -2.91 | 764.58 | 131,007 | 4.92 | 76,167 | 6.16 | 1.10 | 28 |
| 16 | 12-Mar | 146.50 | 147.40 | 144.00 | 146.23 | 145.81 | -0.13 | 787.46 | 62,601 | 2.35 | 29,407 | 2.38 | 0.43 | 11 |
| 17 | 11-Mar | 149.00 | 150.00 | 146.00 | 146.42 | 147.20 | -0.55 | 788.49 | 86,087 | 3.23 | 55,041 | 4.45 | 0.81 | 20 |
| 18 | 10-Mar | 147.40 | 150.89 | 146.00 | 147.23 | 147.27 | -0.08 | 792.85 | 88,225 | 3.31 | 52,423 | 4.24 | 0.77 | 19 |
| 19 | 09-Mar | 149.10 | 149.90 | 144.50 | 147.35 | 146.58 | -2.44 | 793.50 | 79,215 | 2.97 | 46,607 | 3.77 | 0.68 | 17 |
| 20 | 06-Mar | 151.35 | 152.99 | 150.31 | 151.03 | 150.97 | 0.26 | 813.31 | 31,107 | 1.17 | 19,207 | 1.55 | 0.29 | 7 |
| 21 | 05-Mar | 151.00 | 151.90 | 149.30 | 150.64 | 150.45 | 0.23 | 811.21 | 55,406 | 2.08 | 26,497 | 2.14 | 0.40 | 10 |
| 22 | 04-Mar | 149.10 | 151.11 | 147.95 | 150.29 | 149.54 | -1.04 | 809.33 | 108,643 | 4.08 | 64,640 | 5.23 | 0.97 | 24 |
| 23 | 02-Mar | 150.30 | 153.00 | 149.82 | 151.87 | 150.99 | -1.58 | 817.84 | 77,428 | 2.90 | 47,417 | 3.84 | 0.72 | 17 |
| 24 | 27-Feb | 152.50 | 155.05 | 151.75 | 154.31 | 153.38 | 1.19 | 830.98 | 46,475 | 1.74 | 26,672 | 2.16 | 0.41 | 10 |
| 25 | 26-Feb | 155.98 | 156.83 | 151.93 | 152.49 | 153.77 | -1.97 | 821.17 | 127,982 | 4.80 | 83,675 | 6.77 | 1.29 | 31 |
| 26 | 25-Feb | 155.05 | 156.90 | 155.05 | 155.55 | 156.15 | 0.38 | 837.65 | 53,047 | 1.99 | 28,774 | 2.33 | 0.45 | 11 |
| 27 | 24-Feb | 157.70 | 157.70 | 154.01 | 154.96 | 155.26 | -1.94 | 834.48 | 98,478 | 3.69 | 59,590 | 4.82 | 0.93 | 22 |
| 28 | 23-Feb | 160.00 | 160.99 | 156.13 | 158.03 | 158.29 | -0.50 | 851.01 | 80,730 | 3.03 | 47,129 | 3.81 | 0.75 | 17 |
| 29 | 20-Feb | 160.00 | 160.00 | 158.01 | 158.83 | 158.79 | -0.60 | 855.32 | 60,170 | 2.26 | 30,956 | 2.50 | 0.49 | 11 |
| 30 | 19-Feb | 160.55 | 161.69 | 158.99 | 159.79 | 159.87 | -0.11 | 860.49 | 65,318 | 2.45 | 36,772 | 2.98 | 0.59 | 14 |
| 31 | 18-Feb | 161.60 | 162.89 | 159.72 | 159.97 | 160.59 | -0.58 | 861.46 | 49,256 | 1.85 | 33,022 | 2.67 | 0.53 | 12 |
| 32 | 17-Feb | 161.99 | 162.88 | 159.15 | 160.90 | 161.19 | 0.57 | 866.46 | 41,010 | 1.54 | 23,726 | 1.92 | 0.38 | 9 |
| 33 | 16-Feb | 161.85 | 162.20 | 157.44 | 159.99 | 159.62 | -1.11 | 861.56 | 68,670 | 2.58 | 34,472 | 2.79 | 0.55 | 13 |
| 34 | 13-Feb | 162.05 | 163.99 | 159.25 | 161.79 | 161.10 | -0.91 | 871.26 | 56,060 | 2.10 | 21,196 | 1.71 | 0.34 | 8 |
| 35 | 12-Feb | 163.73 | 164.00 | 161.31 | 163.27 | 162.64 | -0.28 | 879.23 | 62,140 | 2.33 | 27,142 | 2.20 | 0.44 | 10 |
| 36 | 11-Feb | 166.40 | 167.00 | 161.22 | 163.73 | 163.27 | -0.71 | 881.70 | 68,517 | 2.57 | 34,314 | 2.78 | 0.56 | 13 |
| 37 | 10-Feb | 165.03 | 165.83 | 162.92 | 164.90 | 164.50 | -0.31 | 888.00 | 127,319 | 4.78 | 77,869 | 6.30 | 1.28 | 29 |
| 38 | 09-Feb | 164.70 | 167.00 | 163.35 | 165.41 | 165.29 | 0.88 | 890.75 | 142,124 | 5.33 | 75,335 | 6.10 | 1.25 | 28 |
| 39 | 06-Feb | 163.65 | 164.39 | 162.60 | 163.97 | 163.75 | -0.09 | 883.00 | 49,382 | 1.85 | 24,260 | 1.96 | 0.40 | 9 |
| 40 | 05-Feb | 164.50 | 166.40 | 163.50 | 164.12 | 164.70 | -0.41 | 883.80 | 61,549 | 2.31 | 32,407 | 2.62 | 0.53 | 12 |
| 41 | 04-Feb | 162.60 | 165.99 | 161.81 | 164.80 | 163.77 | 1.32 | 887.47 | 47,022 | 1.76 | 25,957 | 2.10 | 0.43 | 10 |
| 42 | 03-Feb | 162.20 | 163.60 | 160.60 | 162.66 | 162.20 | 2.40 | 875.94 | 72,422 | 2.72 | 38,326 | 3.10 | 0.62 | 14 |
| 43 | 02-Feb | 162.61 | 162.90 | 155.16 | 158.84 | 157.88 | -1.68 | 855.37 | 128,968 | 4.84 | 62,376 | 5.05 | 0.98 | 23 |
| 44 | 01-Feb | 163.13 | 165.86 | 161.00 | 161.55 | 162.85 | -0.46 | 869.96 | 61,224 | 2.30 | 28,900 | 2.34 | 0.47 | 11 |
| 45 | 30-Jan | 164.05 | 166.89 | 161.62 | 162.29 | 163.55 | -1.06 | 873.95 | 213,988 | 8.03 | 112,199 | 9.08 | 1.84 | 42 |
| 46 | 29-Jan | 163.29 | 165.00 | 162.50 | 164.03 | 163.47 | 0.51 | 883.32 | 67,114 | 2.52 | 34,452 | 2.79 | 0.56 | 13 |
| 47 | 28-Jan | 161.61 | 163.90 | 160.74 | 163.19 | 162.22 | 1.61 | 878.80 | 92,034 | 3.45 | 54,390 | 4.40 | 0.88 | 20 |
| 48 | 27-Jan | 162.80 | 162.80 | 157.70 | 160.61 | 159.75 | -1.04 | 864.90 | 95,269 | 3.57 | 52,577 | 4.25 | 0.84 | 20 |
| 49 | 23-Jan | 164.78 | 165.46 | 161.00 | 162.29 | 162.95 | -1.27 | 873.95 | 63,435 | 2.38 | 33,578 | 2.72 | 0.55 | 12 |
| 50 | 22-Jan | 164.80 | 166.12 | 163.10 | 164.37 | 164.51 | 0.82 | 885.15 | 50,027 | 1.88 | 21,052 | 1.70 | 0.35 | 8 |
| 51 | 21-Jan | 161.92 | 164.00 | 160.26 | 163.03 | 162.13 | 0.01 | 877.93 | 83,327 | 3.13 | 30,958 | 2.50 | 0.50 | 12 |
| 52 | 20-Jan | 166.60 | 167.61 | 161.82 | 163.02 | 164.76 | -2.48 | 877.88 | 101,438 | 3.81 | 47,411 | 3.84 | 0.78 | 18 |
| 53 | 19-Jan | 169.86 | 169.86 | 165.25 | 167.17 | 166.81 | -1.58 | 900.23 | 132,342 | 4.97 | 64,885 | 5.25 | 1.08 | 24 |
| 54 | 16-Jan | 169.30 | 173.20 | 167.94 | 169.86 | 170.34 | 0.42 | 914.71 | 124,443 | 4.67 | 65,368 | 5.29 | 1.11 | 24 |
| 55 | 14-Jan | 169.45 | 173.41 | 167.64 | 169.15 | 169.99 | -0.13 | 910.89 | 147,811 | 5.55 | 73,633 | 5.96 | 1.25 | 27 |
| 56 | 13-Jan | 168.16 | 170.97 | 166.63 | 169.37 | 168.71 | 0.72 | 912.08 | 51,115 | 1.92 | 20,341 | 1.65 | 0.34 | 8 |
| 57 | 12-Jan | 166.50 | 169.15 | 166.00 | 168.16 | 167.47 | -0.54 | 905.56 | 61,497 | 2.31 | 26,291 | 2.13 | 0.44 | 10 |
| 58 | 09-Jan | 170.60 | 172.00 | 168.21 | 169.07 | 169.75 | -1.48 | 910.46 | 65,076 | 2.44 | 33,650 | 2.72 | 0.57 | 13 |
| 59 | 08-Jan | 177.29 | 178.15 | 170.73 | 171.61 | 173.45 | -3.20 | 924.14 | 87,233 | 3.27 | 44,814 | 3.63 | 0.78 | 17 |
| 60 | 07-Jan | 175.50 | 182.75 | 174.60 | 177.29 | 179.60 | 1.28 | 954.73 | 175,879 | 6.60 | 83,528 | 6.76 | 1.50 | 31 |
| 61 | 06-Jan | 178.74 | 179.89 | 174.21 | 175.05 | 176.54 | -2.06 | 942.66 | 113,950 | 4.28 | 67,340 | 5.45 | 1.19 | 25 |
| 62 | 05-Jan | 178.20 | 180.59 | 174.20 | 178.74 | 177.80 | -0.66 | 962.53 | 161,234 | 6.05 | 81,721 | 6.61 | 1.45 | 30 |
| 63 | 02-Jan | 176.01 | 180.87 | 173.71 | 179.93 | 177.60 | 1.07 | 968.94 | 133,093 | 4.99 | 67,056 | 5.43 | 1.19 | 25 |
| 64 | 01-Jan | 174.62 | 179.00 | 173.55 | 178.03 | 176.62 | 2.87 | 958.71 | 109,332 | 4.10 | 52,726 | 4.27 | 0.93 | 20 |
| 65 | 31-Dec | 174.49 | 176.35 | 171.90 | 173.07 | 173.38 | -0.33 | 932.00 | 145,974 | 5.48 | 88,142 | 7.13 | 1.53 | 33 |
| 66 | 30-Dec | 176.90 | 177.04 | 173.31 | 173.65 | 174.47 | -1.61 | 935.12 | 65,858 | 2.47 | 29,731 | 2.41 | 0.52 | 11 |
| 67 | 29-Dec | 179.09 | 180.90 | 175.34 | 176.50 | 177.39 | -1.86 | 950.47 | 63,914 | 2.40 | 23,845 | 1.93 | 0.42 | 9 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP