| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,383.3 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Oct-2024 | Bumper: 1,168.2; Drift%: -1.47 |
| Industry: Finance | Face Value: 2 | Low52 Price: 776.65 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 102,942,137 | Low52 Date: 04-Jun-2024 | SHP: 12.47 / 36.54 / 21.21 / 29.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.34 | ||||
| High/Low Price | Quarter: 1,121.7 / 880.05 | Month: 1,121.7 / 953.1 | Week: 1,235.0 / 1,139.3 | Day: 1,180.7 / 1,142.3 | Float67: 0.76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,180.30 | 1,180.70 | 1,142.30 | 1,151.30 | 1,155.32 | -2.27 | 11,851.73 | 181,492 | 1.68 | 85,035 | 1.72 | 9.82 | 0.28 |
| 2 | 21-May | 1,180.00 | 1,194.90 | 1,168.90 | 1,178.00 | 1,180.51 | -0.04 | 12,126.00 | 135,958 | 1.25 | 66,445 | 1.35 | 7.84 | 0.22 |
| 3 | 20-May | 1,212.60 | 1,213.60 | 1,170.10 | 1,178.50 | 1,186.66 | -2.39 | 12,131.73 | 108,349 | 1.00 | 60,696 | 1.23 | 7.20 | 0.20 |
| 4 | 19-May | 1,175.00 | 1,241.00 | 1,168.10 | 1,207.40 | 1,216.69 | 3.48 | 12,429.23 | 392,010 | 3.62 | 150,289 | 3.05 | 18.29 | 0.49 |
| 5 | 16-May | 1,178.10 | 1,180.20 | 1,155.00 | 1,166.80 | 1,166.53 | -1.21 | 12,011.29 | 169,421 | 1.56 | 106,384 | 2.16 | 12.41 | 0.35 |
| 6 | 15-May | 1,231.00 | 1,235.00 | 1,167.40 | 1,181.10 | 1,184.56 | -0.61 | 12,158.50 | 214,261 | 1.98 | 73,923 | 1.50 | 8.76 | 0.24 |
| 7 | 14-May | 1,179.00 | 1,199.00 | 1,144.20 | 1,188.30 | 1,169.97 | 1.57 | 12,232.61 | 344,137 | 3.18 | 192,395 | 3.90 | 22.51 | 0.62 |
| 8 | 13-May | 1,165.00 | 1,178.00 | 1,139.30 | 1,169.90 | 1,166.33 | -0.03 | 12,043.20 | 166,006 | 1.53 | 84,918 | 1.72 | 9.90 | 0.28 |
| 9 | 12-May | 1,175.00 | 1,185.00 | 1,155.60 | 1,170.30 | 1,169.69 | 2.00 | 12,047.32 | 142,249 | 1.31 | 67,116 | 1.36 | 7.85 | 0.22 |
| 10 | 09-May | 1,130.00 | 1,160.40 | 1,125.00 | 1,147.40 | 1,146.17 | -1.23 | 11,811.58 | 245,403 | 2.26 | 148,481 | 3.01 | 17.02 | 0.48 |
| 11 | 08-May | 1,165.00 | 1,187.10 | 1,148.00 | 1,161.70 | 1,169.96 | 0.80 | 11,958.79 | 332,326 | 3.07 | 181,212 | 3.67 | 21.20 | 0.59 |
| 12 | 07-May | 1,125.00 | 1,160.20 | 1,120.30 | 1,152.50 | 1,148.01 | 0.03 | 11,864.08 | 117,967 | 1.09 | 49,336 | 1.00 | 5.66 | 0.16 |
| 13 | 06-May | 1,181.80 | 1,185.00 | 1,144.00 | 1,152.10 | 1,157.25 | -2.51 | 11,859.96 | 172,896 | 1.60 | 88,788 | 1.80 | 10.27 | 0.29 |
| 14 | 05-May | 1,194.80 | 1,203.70 | 1,163.20 | 1,181.80 | 1,187.11 | -0.96 | 12,165.70 | 236,457 | 2.18 | 108,595 | 2.20 | 12.89 | 0.35 |
| 15 | 02-May | 1,241.10 | 1,248.70 | 1,168.20 | 1,193.30 | 1,193.29 | -2.93 | 12,284.09 | 642,790 | 5.93 | 257,079 | 5.21 | 30.68 | 0.83 |
| 16 | 30-Apr | 1,265.00 | 1,271.20 | 1,215.00 | 1,229.30 | 1,239.20 | -3.53 | 12,654.68 | 602,123 | 5.56 | 421,590 | 8.55 | 52.24 | 1.56 |
| 17 | 29-Apr | 1,252.00 | 1,292.00 | 1,242.60 | 1,274.30 | 1,275.26 | 2.57 | 13,117.92 | 464,374 | 4.29 | 170,877 | 3.46 | 21.79 | 0.63 |
| 18 | 28-Apr | 1,220.90 | 1,254.00 | 1,217.60 | 1,242.40 | 1,241.25 | 0.64 | 12,789.53 | 182,810 | 1.69 | 70,939 | 1.44 | 8.81 | 0.26 |
| 19 | 25-Apr | 1,271.00 | 1,278.70 | 1,211.10 | 1,234.50 | 1,254.51 | -2.19 | 12,708.21 | 715,810 | 6.61 | 405,918 | 8.23 | 50.92 | 1.51 |
| 20 | 24-Apr | 1,290.00 | 1,309.00 | 1,252.70 | 1,262.20 | 1,287.45 | -2.99 | 12,993.36 | 678,735 | 6.26 | 470,932 | 9.55 | 60.63 | 1.75 |
| 21 | 23-Apr | 1,237.20 | 1,319.80 | 1,205.10 | 1,301.10 | 1,247.04 | 5.75 | 13,393.80 | 962,871 | 8.89 | 505,228 | 10.24 | 63.00 | 1.87 |
| 22 | 22-Apr | 1,208.90 | 1,250.00 | 1,200.10 | 1,230.30 | 1,226.12 | 1.77 | 12,664.97 | 879,886 | 8.12 | 625,177 | 12.67 | 76.65 | 2.32 |
| 23 | 21-Apr | 1,190.00 | 1,226.80 | 1,172.00 | 1,208.90 | 1,199.74 | 0.55 | 12,444.67 | 883,509 | 8.15 | 367,164 | 7.44 | 44.05 | 1.36 |
| 24 | 17-Apr | 1,175.80 | 1,224.00 | 1,145.80 | 1,202.30 | 1,186.02 | 2.31 | 12,376.73 | 548,373 | 5.06 | 221,501 | 4.49 | 26.27 | 0.82 |
| 25 | 16-Apr | 1,110.00 | 1,185.70 | 1,105.00 | 1,175.10 | 1,152.48 | 3.25 | 12,096.73 | 767,617 | 7.08 | 350,669 | 7.11 | 40.41 | 1.30 |
| 26 | 15-Apr | 1,084.90 | 1,151.20 | 1,061.10 | 1,138.10 | 1,125.96 | 7.47 | 11,715.84 | 1,260,889 | 11.64 | 542,230 | 10.99 | 61.05 | 2.01 |
| 27 | 11-Apr | 1,043.95 | 1,068.00 | 1,027.55 | 1,059.00 | 1,052.14 | 1.00 | 10,901.00 | 400,219 | 3.69 | 167,034 | 3.39 | 17.57 | 0.62 |
| 28 | 09-Apr | 1,010.00 | 1,066.20 | 998.00 | 1,048.55 | 1,028.64 | 6.14 | 10,794.00 | 2,014,727 | 18.59 | 207,938 | 4.21 | 21.39 | 0.77 |
| 29 | 08-Apr | 1,008.95 | 1,049.00 | 975.00 | 987.90 | 992.02 | -1.21 | 10,169.65 | 478,740 | 4.42 | 244,893 | 4.96 | 24.29 | 0.91 |
| 30 | 07-Apr | 900.00 | 1,015.00 | 878.40 | 999.95 | 979.82 | -0.75 | 10,293.70 | 454,570 | 4.20 | 222,867 | 4.52 | 21.84 | 0.83 |
| 31 | 04-Apr | 1,025.00 | 1,035.00 | 995.10 | 1,007.50 | 1,006.79 | -1.75 | 10,371.42 | 403,940 | 3.73 | 228,430 | 4.63 | 23.00 | 0.85 |
| 32 | 03-Apr | 988.50 | 1,029.60 | 988.50 | 1,025.45 | 1,012.71 | 3.42 | 10,556.20 | 197,708 | 1.82 | 83,359 | 1.69 | 8.44 | 0.31 |
| 33 | 02-Apr | 990.00 | 1,003.00 | 978.50 | 991.50 | 992.58 | 0.36 | 10,206.71 | 210,896 | 1.95 | 118,067 | 2.39 | 11.72 | 0.44 |
| 34 | 01-Apr | 1,006.50 | 1,014.00 | 981.20 | 987.95 | 990.52 | -2.58 | 10,170.17 | 248,964 | 2.30 | 153,818 | 3.12 | 15.24 | 0.58 |
| 35 | 28-Mar | 1,063.00 | 1,067.65 | 1,010.20 | 1,014.15 | 1,027.32 | -3.36 | 10,439.88 | 329,469 | 3.04 | 200,344 | 4.06 | 20.58 | 0.76 |
| 36 | 27-Mar | 1,019.05 | 1,066.00 | 1,011.00 | 1,049.45 | 1,042.34 | 3.22 | 10,803.26 | 409,181 | 3.78 | 217,244 | 4.40 | 22.64 | 0.82 |
| 37 | 26-Mar | 1,027.80 | 1,030.00 | 1,000.10 | 1,016.70 | 1,010.92 | -1.08 | 10,466.13 | 355,127 | 3.28 | 167,837 | 3.40 | 16.97 | 0.63 |
| 38 | 25-Mar | 1,095.00 | 1,099.95 | 1,021.00 | 1,027.80 | 1,050.20 | -5.40 | 10,580.39 | 305,471 | 2.82 | 162,023 | 3.28 | 17.02 | 0.61 |
| 39 | 24-Mar | 1,109.85 | 1,113.70 | 1,075.25 | 1,086.50 | 1,086.06 | -1.51 | 11,184.66 | 251,613 | 2.32 | 120,346 | 2.44 | 13.07 | 0.45 |
| 40 | 21-Mar | 1,007.85 | 1,121.70 | 1,001.50 | 1,103.15 | 1,084.63 | 9.16 | 11,356.06 | 1,900,774 | 17.54 | 1,056,485 | 21.41 | 114.59 | 3.99 |
| 41 | 20-Mar | 1,003.30 | 1,023.75 | 983.80 | 1,010.60 | 1,003.37 | 1.98 | 10,403.33 | 300,472 | 2.77 | 158,132 | 3.21 | 15.87 | 0.60 |
| 42 | 19-Mar | 992.90 | 1,007.60 | 987.35 | 991.00 | 996.77 | -0.19 | 10,201.00 | 197,208 | 1.82 | 120,876 | 2.45 | 12.05 | 0.46 |
| 43 | 18-Mar | 1,014.00 | 1,014.00 | 974.55 | 992.90 | 986.99 | -0.94 | 10,221.12 | 259,464 | 2.39 | 115,296 | 2.34 | 11.38 | 0.44 |
| 44 | 17-Mar | 993.05 | 1,013.60 | 993.05 | 1,002.30 | 1,005.14 | 0.94 | 10,317.89 | 138,300 | 1.28 | 68,977 | 1.40 | 6.93 | 0.26 |
| 45 | 13-Mar | 1,005.00 | 1,008.65 | 985.15 | 992.95 | 995.90 | -0.63 | 10,221.64 | 150,373 | 1.39 | 94,366 | 1.91 | 9.40 | 0.36 |
| 46 | 12-Mar | 999.95 | 1,028.95 | 987.30 | 999.20 | 1,003.88 | 1.44 | 10,285.98 | 305,424 | 2.82 | 124,615 | 2.53 | 12.51 | 0.47 |
| 47 | 11-Mar | 1,003.40 | 1,011.30 | 979.80 | 985.05 | 991.08 | -1.96 | 10,140.32 | 213,824 | 1.97 | 82,179 | 1.67 | 8.14 | 0.31 |
| 48 | 10-Mar | 999.60 | 1,017.60 | 990.00 | 1,004.75 | 1,004.03 | 0.52 | 10,343.11 | 147,602 | 1.36 | 52,592 | 1.07 | 5.28 | 0.20 |
| 49 | 07-Mar | 995.70 | 1,029.55 | 989.65 | 999.55 | 1,008.36 | -0.11 | 10,289.58 | 274,078 | 2.53 | 115,051 | 2.33 | 11.60 | 0.43 |
| 50 | 06-Mar | 1,010.90 | 1,019.95 | 991.50 | 1,000.70 | 1,003.10 | -0.90 | 10,301.42 | 294,476 | 2.72 | 145,260 | 2.94 | 14.57 | 0.55 |
| 51 | 05-Mar | 999.40 | 1,037.70 | 999.40 | 1,009.75 | 1,014.07 | 1.11 | 10,394.58 | 374,103 | 3.45 | 119,715 | 2.43 | 12.14 | 0.45 |
| 52 | 04-Mar | 987.20 | 1,017.50 | 975.35 | 998.65 | 996.20 | -0.03 | 10,280.32 | 492,849 | 4.55 | 120,511 | 2.44 | 12.01 | 0.46 |
| 53 | 03-Mar | 1,018.20 | 1,027.35 | 953.10 | 998.90 | 990.01 | -1.94 | 10,282.89 | 2,086,397 | 19.26 | 216,650 | 4.39 | 21.45 | 0.82 |
| 54 | 28-Feb | 911.50 | 1,076.60 | 909.00 | 1,018.65 | 994.61 | 10.14 | 10,486.20 | 10,197,416 | 94.12 | 1,162,258 | 23.56 | 115.60 | 4.39 |
| 55 | 27-Feb | 888.10 | 941.00 | 888.10 | 924.90 | 922.89 | 4.51 | 9,521.12 | 676,125 | 6.24 | 289,571 | 5.87 | 26.72 | 1.09 |
| 56 | 25-Feb | 912.95 | 917.65 | 880.05 | 885.00 | 895.76 | -2.57 | 9,110.00 | 321,334 | 2.97 | 187,667 | 3.80 | 16.81 | 0.71 |
| 57 | 24-Feb | 920.10 | 931.75 | 905.00 | 908.30 | 912.64 | -2.72 | 9,350.23 | 132,245 | 1.22 | 82,114 | 1.66 | 7.49 | 0.31 |
| 58 | 21-Feb | 941.00 | 953.95 | 928.60 | 933.65 | 940.25 | -0.88 | 9,611.19 | 125,533 | 1.16 | 70,891 | 1.44 | 6.67 | 0.27 |
| 59 | 20-Feb | 920.00 | 946.55 | 915.15 | 941.95 | 937.51 | 1.67 | 9,696.63 | 82,683 | 0.76 | 44,040 | 0.89 | 4.13 | 0.17 |
| 60 | 19-Feb | 930.15 | 930.20 | 898.55 | 926.45 | 913.30 | -0.68 | 9,537.07 | 493,150 | 4.55 | 282,032 | 5.72 | 25.76 | 1.07 |
| 61 | 18-Feb | 957.50 | 960.05 | 923.45 | 932.80 | 936.86 | -2.30 | 9,602.44 | 141,628 | 1.31 | 85,868 | 1.74 | 8.04 | 0.32 |
| 62 | 17-Feb | 939.00 | 967.00 | 922.55 | 954.75 | 946.86 | 1.97 | 9,828.40 | 331,963 | 3.06 | 167,437 | 3.39 | 15.85 | 0.63 |
| 63 | 14-Feb | 968.00 | 969.55 | 917.80 | 936.30 | 934.11 | -3.43 | 9,638.47 | 288,808 | 2.67 | 137,375 | 2.78 | 12.83 | 0.52 |
| 64 | 13-Feb | 940.80 | 974.20 | 939.00 | 969.60 | 957.59 | 3.19 | 9,981.27 | 160,089 | 1.48 | 73,709 | 1.49 | 7.06 | 0.28 |
| 65 | 12-Feb | 945.00 | 959.30 | 926.35 | 939.65 | 940.98 | -2.05 | 9,672.96 | 308,417 | 2.85 | 173,114 | 3.51 | 16.29 | 0.65 |
| 66 | 11-Feb | 974.95 | 977.00 | 945.40 | 959.35 | 954.24 | -2.22 | 9,875.75 | 244,468 | 2.26 | 146,880 | 2.98 | 14.02 | 0.56 |
| 67 | 10-Feb | 1,005.05 | 1,007.95 | 970.15 | 981.10 | 985.39 | -2.41 | 10,099.65 | 174,500 | 1.61 | 94,240 | 1.91 | 9.29 | 0.36 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP