| 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: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 776.65 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 90,055,540 | Low52 Date: 04-Jun-2024 | SHP: 14.31 / 36.0 / 19.82 / 29.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.77 | ||||
| High/Low Price | Quarter: 1,121.7 / 880.05 | Month: 1,121.7 / 953.1 | Week: 1,113.7 / 1,000.1 | Day: 1,029.6 / 988.5 | Float67: 0.69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,025.00 | 1,035.00 | 995.10 | 1,007.50 | 1,006.79 | -1.75 | 9,073.10 | 403,940 | 2.92 | 228,430 | 4.34 | 23.00 | 0.85 |
| 2 | 03-Apr | 988.50 | 1,029.60 | 988.50 | 1,025.45 | 1,012.71 | 3.42 | 9,234.75 | 197,708 | 1.43 | 83,359 | 1.58 | 8.44 | 0.31 |
| 3 | 02-Apr | 990.00 | 1,003.00 | 978.50 | 991.50 | 992.58 | 0.36 | 8,929.01 | 210,896 | 1.52 | 118,067 | 2.24 | 11.72 | 0.44 |
| 4 | 01-Apr | 1,006.50 | 1,014.00 | 981.20 | 987.95 | 990.52 | -2.58 | 8,897.04 | 248,964 | 1.80 | 153,818 | 2.92 | 15.24 | 0.58 |
| 5 | 28-Mar | 1,063.00 | 1,067.65 | 1,010.20 | 1,014.15 | 1,027.32 | -3.36 | 9,132.98 | 329,469 | 2.38 | 200,344 | 3.81 | 20.58 | 0.76 |
| 6 | 27-Mar | 1,019.05 | 1,066.00 | 1,011.00 | 1,049.45 | 1,042.34 | 3.22 | 9,450.88 | 409,181 | 2.96 | 217,244 | 4.13 | 22.64 | 0.82 |
| 7 | 26-Mar | 1,027.80 | 1,030.00 | 1,000.10 | 1,016.70 | 1,010.92 | -1.08 | 9,155.95 | 355,127 | 2.57 | 167,837 | 3.19 | 16.97 | 0.63 |
| 8 | 25-Mar | 1,095.00 | 1,099.95 | 1,021.00 | 1,027.80 | 1,050.20 | -5.40 | 9,255.91 | 305,471 | 2.21 | 162,023 | 3.08 | 17.02 | 0.61 |
| 9 | 24-Mar | 1,109.85 | 1,113.70 | 1,075.25 | 1,086.50 | 1,086.06 | -1.51 | 9,784.53 | 251,613 | 1.82 | 120,346 | 2.29 | 13.07 | 0.45 |
| 10 | 21-Mar | 1,007.85 | 1,121.70 | 1,001.50 | 1,103.15 | 1,084.63 | 9.16 | 9,934.48 | 1,900,774 | 13.74 | 1,056,485 | 20.09 | 114.59 | 3.99 |
| 11 | 20-Mar | 1,003.30 | 1,023.75 | 983.80 | 1,010.60 | 1,003.37 | 1.98 | 9,101.01 | 300,472 | 2.17 | 158,132 | 3.01 | 15.87 | 0.60 |
| 12 | 19-Mar | 992.90 | 1,007.60 | 987.35 | 991.00 | 996.77 | -0.19 | 8,924.00 | 197,208 | 1.43 | 120,876 | 2.30 | 12.05 | 0.46 |
| 13 | 18-Mar | 1,014.00 | 1,014.00 | 974.55 | 992.90 | 986.99 | -0.94 | 8,941.61 | 259,464 | 1.88 | 115,296 | 2.19 | 11.38 | 0.44 |
| 14 | 17-Mar | 993.05 | 1,013.60 | 993.05 | 1,002.30 | 1,005.14 | 0.94 | 9,026.27 | 138,300 | 1.00 | 68,977 | 1.31 | 6.93 | 0.26 |
| 15 | 13-Mar | 1,005.00 | 1,008.65 | 985.15 | 992.95 | 995.90 | -0.63 | 8,942.06 | 150,373 | 1.09 | 94,366 | 1.79 | 9.40 | 0.36 |
| 16 | 12-Mar | 999.95 | 1,028.95 | 987.30 | 999.20 | 1,003.88 | 1.44 | 8,998.35 | 305,424 | 2.21 | 124,615 | 2.37 | 12.51 | 0.47 |
| 17 | 11-Mar | 1,003.40 | 1,011.30 | 979.80 | 985.05 | 991.08 | -1.96 | 8,870.92 | 213,824 | 1.55 | 82,179 | 1.56 | 8.14 | 0.31 |
| 18 | 10-Mar | 999.60 | 1,017.60 | 990.00 | 1,004.75 | 1,004.03 | 0.52 | 9,048.33 | 147,602 | 1.07 | 52,592 | 1.00 | 5.28 | 0.20 |
| 19 | 07-Mar | 995.70 | 1,029.55 | 989.65 | 999.55 | 1,008.36 | -0.11 | 9,001.50 | 274,078 | 1.98 | 115,051 | 2.19 | 11.60 | 0.43 |
| 20 | 06-Mar | 1,010.90 | 1,019.95 | 991.50 | 1,000.70 | 1,003.10 | -0.90 | 9,011.86 | 294,476 | 2.13 | 145,260 | 2.76 | 14.57 | 0.55 |
| 21 | 05-Mar | 999.40 | 1,037.70 | 999.40 | 1,009.75 | 1,014.07 | 1.11 | 9,093.36 | 374,103 | 2.70 | 119,715 | 2.28 | 12.14 | 0.45 |
| 22 | 04-Mar | 987.20 | 1,017.50 | 975.35 | 998.65 | 996.20 | -0.03 | 8,993.40 | 492,849 | 3.56 | 120,511 | 2.29 | 12.01 | 0.46 |
| 23 | 03-Mar | 1,018.20 | 1,027.35 | 953.10 | 998.90 | 990.01 | -1.94 | 8,995.65 | 2,086,397 | 15.09 | 216,650 | 4.12 | 21.45 | 0.82 |
| 24 | 28-Feb | 911.50 | 1,076.60 | 909.00 | 1,018.65 | 994.61 | 10.14 | 9,173.51 | 10,197,416 | 73.73 | 1,162,258 | 22.10 | 115.60 | 4.39 |
| 25 | 27-Feb | 888.10 | 941.00 | 888.10 | 924.90 | 922.89 | 4.51 | 8,329.24 | 676,125 | 4.89 | 289,571 | 5.51 | 26.72 | 1.09 |
| 26 | 25-Feb | 912.95 | 917.65 | 880.05 | 885.00 | 895.76 | -2.57 | 7,969.00 | 321,334 | 2.32 | 187,667 | 3.57 | 16.81 | 0.71 |
| 27 | 24-Feb | 920.10 | 931.75 | 905.00 | 908.30 | 912.64 | -2.72 | 8,179.74 | 132,245 | 0.96 | 82,114 | 1.56 | 7.49 | 0.31 |
| 28 | 21-Feb | 941.00 | 953.95 | 928.60 | 933.65 | 940.25 | -0.88 | 8,408.04 | 125,533 | 0.91 | 70,891 | 1.35 | 6.67 | 0.27 |
| 29 | 20-Feb | 920.00 | 946.55 | 915.15 | 941.95 | 937.51 | 1.67 | 8,482.78 | 82,683 | 0.60 | 44,040 | 0.84 | 4.13 | 0.17 |
| 30 | 19-Feb | 930.15 | 930.20 | 898.55 | 926.45 | 913.30 | -0.68 | 8,343.20 | 493,150 | 3.57 | 282,032 | 5.36 | 25.76 | 1.07 |
| 31 | 18-Feb | 957.50 | 960.05 | 923.45 | 932.80 | 936.86 | -2.30 | 8,400.38 | 141,628 | 1.02 | 85,868 | 1.63 | 8.04 | 0.32 |
| 32 | 17-Feb | 939.00 | 967.00 | 922.55 | 954.75 | 946.86 | 1.97 | 8,598.05 | 331,963 | 2.40 | 167,437 | 3.18 | 15.85 | 0.63 |
| 33 | 14-Feb | 968.00 | 969.55 | 917.80 | 936.30 | 934.11 | -3.43 | 8,431.90 | 288,808 | 2.09 | 137,375 | 2.61 | 12.83 | 0.52 |
| 34 | 13-Feb | 940.80 | 974.20 | 939.00 | 969.60 | 957.59 | 3.19 | 8,731.79 | 160,089 | 1.16 | 73,709 | 1.40 | 7.06 | 0.28 |
| 35 | 12-Feb | 945.00 | 959.30 | 926.35 | 939.65 | 940.98 | -2.05 | 8,462.07 | 308,417 | 2.23 | 173,114 | 3.29 | 16.29 | 0.65 |
| 36 | 11-Feb | 974.95 | 977.00 | 945.40 | 959.35 | 954.24 | -2.22 | 8,639.48 | 244,468 | 1.77 | 146,880 | 2.79 | 14.02 | 0.56 |
| 37 | 10-Feb | 1,005.05 | 1,007.95 | 970.15 | 981.10 | 985.39 | -2.41 | 8,835.35 | 174,500 | 1.26 | 94,240 | 1.79 | 9.29 | 0.36 |
| 38 | 07-Feb | 1,019.00 | 1,019.10 | 1,000.00 | 1,005.30 | 1,008.97 | -1.05 | 9,053.28 | 200,025 | 1.45 | 118,720 | 2.26 | 11.98 | 0.45 |
| 39 | 06-Feb | 1,002.55 | 1,033.15 | 999.30 | 1,015.95 | 1,021.30 | 1.50 | 9,149.19 | 302,558 | 2.19 | 147,098 | 2.80 | 15.02 | 0.56 |
| 40 | 05-Feb | 1,008.00 | 1,009.85 | 996.70 | 1,000.95 | 1,002.44 | 0.23 | 9,014.11 | 222,292 | 1.61 | 165,314 | 3.14 | 16.57 | 0.62 |
| 41 | 04-Feb | 992.85 | 1,018.55 | 990.10 | 998.70 | 999.36 | 0.59 | 8,993.85 | 256,727 | 1.86 | 164,435 | 3.13 | 16.43 | 0.62 |
| 42 | 03-Feb | 964.90 | 1,000.00 | 956.95 | 992.85 | 990.68 | 3.14 | 8,941.16 | 308,280 | 2.23 | 183,642 | 3.49 | 18.19 | 0.69 |
| 43 | 01-Feb | 990.00 | 1,019.90 | 955.10 | 962.60 | 980.77 | -3.35 | 8,668.75 | 164,389 | 1.19 | 65,646 | 1.25 | 6.44 | 0.25 |
| 44 | 31-Jan | 947.30 | 1,000.00 | 936.05 | 995.95 | 987.24 | 5.38 | 8,969.08 | 335,479 | 2.43 | 164,836 | 3.13 | 16.27 | 0.62 |
| 45 | 30-Jan | 984.15 | 984.15 | 923.05 | 945.10 | 957.82 | -2.56 | 8,511.15 | 348,859 | 2.52 | 204,169 | 3.88 | 19.56 | 0.77 |
| 46 | 29-Jan | 975.00 | 987.00 | 938.00 | 969.90 | 961.32 | 0.83 | 8,734.49 | 338,366 | 2.45 | 117,486 | 2.23 | 11.29 | 0.44 |
| 47 | 28-Jan | 987.00 | 987.00 | 930.05 | 961.95 | 955.58 | -1.55 | 8,662.89 | 327,740 | 2.37 | 170,146 | 3.24 | 16.26 | 0.64 |
| 48 | 27-Jan | 990.00 | 993.65 | 964.00 | 977.10 | 975.54 | -1.89 | 8,799.33 | 184,480 | 1.33 | 121,002 | 2.30 | 11.80 | 0.46 |
| 49 | 24-Jan | 994.50 | 1,005.25 | 988.75 | 995.90 | 996.21 | 0.22 | 8,968.63 | 84,880 | 0.61 | 37,126 | 0.71 | 3.70 | 0.14 |
| 50 | 23-Jan | 987.50 | 1,001.35 | 974.60 | 993.70 | 992.10 | 0.63 | 8,948.82 | 171,601 | 1.24 | 92,086 | 1.75 | 9.14 | 0.35 |
| 51 | 22-Jan | 1,021.65 | 1,029.95 | 973.75 | 987.45 | 991.10 | -3.34 | 8,892.53 | 191,450 | 1.38 | 98,819 | 1.88 | 9.79 | 0.37 |
| 52 | 21-Jan | 1,044.00 | 1,051.15 | 1,015.10 | 1,020.40 | 1,022.46 | -1.74 | 9,189.27 | 298,964 | 2.16 | 236,869 | 4.50 | 24.22 | 0.90 |
| 53 | 20-Jan | 1,028.50 | 1,072.45 | 1,026.20 | 1,038.20 | 1,049.85 | 0.77 | 9,349.57 | 503,464 | 3.64 | 320,029 | 6.09 | 33.60 | 1.21 |
| 54 | 17-Jan | 1,055.00 | 1,073.05 | 1,020.00 | 1,030.20 | 1,041.14 | -1.77 | 9,277.52 | 495,930 | 3.59 | 302,940 | 5.76 | 31.54 | 1.15 |
| 55 | 16-Jan | 1,032.25 | 1,057.45 | 1,032.25 | 1,048.45 | 1,042.10 | 2.02 | 9,441.87 | 250,420 | 1.81 | 165,090 | 3.14 | 17.20 | 0.62 |
| 56 | 15-Jan | 1,055.00 | 1,074.90 | 1,022.70 | 1,027.25 | 1,047.26 | -1.35 | 9,250.96 | 281,093 | 2.03 | 128,487 | 2.44 | 13.46 | 0.49 |
| 57 | 14-Jan | 1,020.00 | 1,053.40 | 1,002.15 | 1,041.15 | 1,021.97 | 2.19 | 9,376.13 | 1,211,993 | 8.76 | 1,083,276 | 20.60 | 110.71 | 4.09 |
| 58 | 13-Jan | 1,036.65 | 1,036.65 | 999.20 | 1,018.40 | 1,012.60 | -1.80 | 9,171.26 | 291,557 | 2.11 | 157,697 | 3.00 | 15.97 | 0.60 |
| 59 | 10-Jan | 1,044.10 | 1,055.00 | 1,005.20 | 1,036.70 | 1,030.11 | -0.41 | 9,336.06 | 153,328 | 1.11 | 76,948 | 1.46 | 7.93 | 0.29 |
| 60 | 09-Jan | 1,069.95 | 1,069.95 | 1,030.10 | 1,041.00 | 1,049.08 | -1.32 | 9,374.00 | 189,436 | 1.37 | 120,209 | 2.29 | 12.61 | 0.45 |
| 61 | 08-Jan | 1,061.00 | 1,066.60 | 1,023.25 | 1,054.70 | 1,044.85 | -0.63 | 9,498.16 | 374,160 | 2.71 | 246,063 | 4.68 | 25.71 | 0.93 |
| 62 | 07-Jan | 1,044.95 | 1,072.65 | 1,032.10 | 1,061.30 | 1,057.28 | 2.32 | 9,557.59 | 140,084 | 1.01 | 73,525 | 1.40 | 7.77 | 0.28 |
| 63 | 06-Jan | 1,068.05 | 1,081.25 | 1,017.55 | 1,036.65 | 1,050.58 | -3.03 | 9,335.61 | 282,439 | 2.04 | 127,720 | 2.43 | 13.42 | 0.48 |
| 64 | 03-Jan | 1,070.00 | 1,094.00 | 1,065.05 | 1,068.05 | 1,080.82 | -0.76 | 9,618.38 | 132,934 | 0.96 | 58,172 | 1.11 | 6.29 | 0.22 |
| 65 | 02-Jan | 1,045.00 | 1,083.90 | 1,036.20 | 1,076.15 | 1,067.02 | 2.89 | 9,691.33 | 149,177 | 1.08 | 63,431 | 1.21 | 6.77 | 0.24 |
| 66 | 01-Jan | 1,055.55 | 1,060.90 | 1,041.00 | 1,045.00 | 1,051.26 | -1.01 | 9,410.00 | 38,994 | 0.28 | 12,759 | 0.24 | 1.34 | 0.05 |
| 67 | 31-Dec | 1,058.40 | 1,074.95 | 1,046.95 | 1,055.55 | 1,061.19 | 0.41 | 9,505.81 | 218,304 | 1.58 | 100,780 | 1.92 | 10.69 | 0.38 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP