| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,519.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 982.74 | Low52 Price: 878.4 | Barrier: 954.0; Drift%: 4.65 |
| Basic Industry: Housing Finance Company | Total Equity: 104,328,017 | Low52 Date: 07-Apr-2025 | SHP: 12.35 / 40.82 / 27.61 / 19.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 1,121.7 / 880.05 | Month: 1,197.9 / 1,075.6 | Week: 1,260.0 / 1,072.3 | Day: 1,005.0 / 974.0 | Sis67: 144 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 978.65 | 1,005.00 | 974.00 | 1,000.50 | 994.94 | 2.23 | 10,438.02 | 209,522 | 3.10 | 148,708 | 4.31 | 14.80 | 74 |
| 2 | 06-Apr | 974.80 | 980.70 | 948.65 | 978.65 | 968.58 | 2.02 | 10,210.06 | 113,604 | 1.68 | 48,178 | 1.39 | 4.67 | 24 |
| 3 | 02-Apr | 935.00 | 964.15 | 921.35 | 959.25 | 944.17 | 0.93 | 10,007.67 | 247,952 | 3.66 | 157,974 | 4.57 | 14.92 | 79 |
| 4 | 01-Apr | 930.00 | 954.00 | 923.50 | 950.45 | 943.80 | 5.05 | 9,915.86 | 280,515 | 4.14 | 172,187 | 4.99 | 16.25 | 86 |
| 5 | 30-Mar | 915.70 | 925.00 | 893.70 | 904.80 | 905.62 | -2.68 | 9,439.60 | 361,691 | 5.34 | 218,932 | 6.34 | 19.83 | 109 |
| 6 | 27-Mar | 942.00 | 947.80 | 920.90 | 929.70 | 932.00 | -1.93 | 9,699.38 | 224,976 | 3.32 | 112,822 | 3.27 | 10.00 | 56 |
| 7 | 25-Mar | 930.00 | 960.60 | 925.60 | 948.00 | 948.27 | 1.99 | 9,890.00 | 354,780 | 5.24 | 198,128 | 5.74 | 18.79 | 99 |
| 8 | 24-Mar | 920.10 | 932.90 | 897.00 | 929.50 | 914.50 | 2.68 | 9,697.29 | 280,925 | 4.15 | 140,183 | 4.06 | 12.82 | 70 |
| 9 | 23-Mar | 932.10 | 932.10 | 894.00 | 905.20 | 905.92 | -3.29 | 9,443.77 | 323,864 | 4.78 | 149,576 | 4.33 | 13.55 | 75 |
| 10 | 20-Mar | 964.80 | 977.60 | 931.90 | 936.00 | 946.45 | -2.46 | 9,765.00 | 263,233 | 3.89 | 141,367 | 4.09 | 13.38 | 71 |
| 11 | 19-Mar | 970.00 | 984.40 | 955.30 | 959.60 | 974.07 | -2.45 | 10,011.32 | 384,584 | 5.68 | 209,349 | 6.06 | 20.39 | 105 |
| 12 | 18-Mar | 988.00 | 999.00 | 968.00 | 983.70 | 978.43 | -0.15 | 10,262.75 | 1,140,777 | 16.85 | 792,749 | 22.95 | 77.56 | 397 |
| 13 | 17-Mar | 993.80 | 1,007.80 | 982.00 | 985.20 | 988.42 | -0.40 | 10,278.40 | 663,249 | 9.80 | 521,278 | 15.09 | 51.52 | 261 |
| 14 | 16-Mar | 982.80 | 1,007.90 | 977.50 | 989.20 | 991.10 | 0.15 | 10,320.13 | 400,726 | 5.92 | 247,574 | 7.17 | 24.54 | 124 |
| 15 | 13-Mar | 994.10 | 999.40 | 978.10 | 987.70 | 987.80 | -1.49 | 10,304.48 | 345,821 | 5.11 | 183,077 | 5.30 | 18.08 | 92 |
| 16 | 12-Mar | 1,053.00 | 1,053.00 | 1,000.00 | 1,002.60 | 1,015.73 | -4.80 | 10,459.93 | 483,607 | 7.14 | 272,713 | 7.90 | 27.70 | 136 |
| 17 | 11-Mar | 1,078.40 | 1,087.60 | 1,050.00 | 1,053.20 | 1,067.55 | -2.33 | 10,987.83 | 125,510 | 1.85 | 43,887 | 1.27 | 4.69 | 22 |
| 18 | 10-Mar | 1,057.00 | 1,115.20 | 1,038.00 | 1,078.30 | 1,093.73 | 3.79 | 11,249.69 | 552,934 | 8.17 | 206,465 | 5.98 | 22.58 | 103 |
| 19 | 09-Mar | 1,028.00 | 1,046.90 | 1,013.70 | 1,038.90 | 1,036.52 | -0.76 | 10,838.64 | 279,142 | 4.12 | 162,201 | 4.70 | 16.81 | 81 |
| 20 | 06-Mar | 1,042.90 | 1,068.30 | 1,039.90 | 1,046.90 | 1,052.95 | 0.38 | 10,922.10 | 625,653 | 9.24 | 430,211 | 12.46 | 45.30 | 215 |
| 21 | 05-Mar | 1,074.40 | 1,087.00 | 1,032.70 | 1,042.90 | 1,047.09 | -2.93 | 10,880.37 | 646,097 | 9.54 | 424,550 | 12.29 | 44.45 | 212 |
| 22 | 04-Mar | 1,075.00 | 1,105.20 | 1,067.10 | 1,074.40 | 1,083.80 | -2.04 | 11,209.00 | 463,404 | 6.85 | 242,472 | 7.02 | 26.28 | 121 |
| 23 | 02-Mar | 1,031.00 | 1,116.90 | 1,024.10 | 1,096.80 | 1,086.07 | 1.26 | 11,442.70 | 1,244,080 | 18.38 | 645,854 | 18.70 | 70.14 | 323 |
| 24 | 27-Feb | 1,170.00 | 1,171.00 | 1,072.30 | 1,083.10 | 1,098.23 | -7.98 | 11,299.77 | 933,839 | 13.80 | 341,100 | 9.88 | 37.46 | 171 |
| 25 | 26-Feb | 1,184.90 | 1,198.00 | 1,170.20 | 1,177.00 | 1,188.37 | -5.67 | 12,279.00 | 7,005,745 | 103.49 | 5,875,418 | 170.10 | 698.22 | 2,940 |
| 26 | 25-Feb | 1,210.00 | 1,260.00 | 1,205.10 | 1,247.80 | 1,239.76 | 3.54 | 13,018.05 | 389,119 | 5.75 | 204,514 | 5.92 | 25.35 | 102 |
| 27 | 24-Feb | 1,172.30 | 1,209.50 | 1,148.00 | 1,205.10 | 1,194.37 | 2.67 | 12,572.57 | 241,109 | 3.56 | 118,988 | 3.44 | 14.21 | 60 |
| 28 | 23-Feb | 1,169.00 | 1,180.00 | 1,160.10 | 1,173.80 | 1,172.52 | 1.19 | 12,246.02 | 70,379 | 1.04 | 42,111 | 1.22 | 4.94 | 21 |
| 29 | 20-Feb | 1,150.00 | 1,173.30 | 1,135.30 | 1,160.00 | 1,156.54 | 0.29 | 12,102.00 | 80,214 | 1.18 | 38,600 | 1.12 | 4.46 | 19 |
| 30 | 19-Feb | 1,184.10 | 1,185.30 | 1,150.00 | 1,156.60 | 1,168.32 | -1.97 | 12,066.58 | 67,693 | 1.00 | 34,540 | 1.00 | 4.04 | 17 |
| 31 | 18-Feb | 1,183.20 | 1,194.10 | 1,173.60 | 1,179.90 | 1,182.14 | -0.03 | 12,309.66 | 112,404 | 1.66 | 58,418 | 1.69 | 6.91 | 29 |
| 32 | 17-Feb | 1,169.30 | 1,191.00 | 1,157.30 | 1,180.30 | 1,178.61 | 0.96 | 12,313.84 | 106,346 | 1.57 | 52,178 | 1.51 | 6.15 | 26 |
| 33 | 16-Feb | 1,170.00 | 1,190.00 | 1,164.10 | 1,169.10 | 1,175.46 | -0.86 | 12,196.99 | 117,644 | 1.74 | 75,546 | 2.19 | 8.88 | 38 |
| 34 | 13-Feb | 1,182.70 | 1,198.90 | 1,168.00 | 1,179.30 | 1,181.51 | -0.69 | 12,303.40 | 137,740 | 2.03 | 70,107 | 2.03 | 8.28 | 35 |
| 35 | 12-Feb | 1,178.10 | 1,197.50 | 1,167.90 | 1,187.50 | 1,183.69 | 0.87 | 12,388.95 | 183,848 | 2.72 | 113,856 | 3.30 | 13.48 | 57 |
| 36 | 11-Feb | 1,182.10 | 1,203.00 | 1,171.10 | 1,177.30 | 1,180.89 | -0.09 | 12,282.54 | 319,230 | 4.72 | 213,004 | 6.17 | 25.15 | 107 |
| 37 | 10-Feb | 1,173.10 | 1,198.00 | 1,173.10 | 1,178.40 | 1,182.96 | 0.74 | 12,294.01 | 143,970 | 2.13 | 81,630 | 2.36 | 9.66 | 41 |
| 38 | 09-Feb | 1,179.80 | 1,206.10 | 1,165.70 | 1,169.70 | 1,183.42 | -0.43 | 12,203.25 | 328,966 | 4.86 | 179,653 | 5.20 | 21.26 | 90 |
| 39 | 06-Feb | 1,155.00 | 1,177.00 | 1,145.40 | 1,174.80 | 1,163.75 | 1.15 | 12,256.46 | 88,321 | 1.30 | 42,066 | 1.22 | 4.90 | 22 |
| 40 | 05-Feb | 1,180.00 | 1,182.50 | 1,150.00 | 1,161.40 | 1,159.59 | -2.26 | 12,116.66 | 126,022 | 1.86 | 65,520 | 1.90 | 7.60 | 34 |
| 41 | 04-Feb | 1,150.20 | 1,196.50 | 1,143.00 | 1,188.20 | 1,176.57 | 2.20 | 12,396.25 | 146,224 | 2.16 | 62,842 | 1.82 | 7.39 | 32 |
| 42 | 03-Feb | 1,196.00 | 1,210.00 | 1,150.10 | 1,162.60 | 1,170.88 | 2.85 | 12,129.18 | 417,533 | 6.17 | 246,433 | 7.13 | 28.85 | 126 |
| 43 | 02-Feb | 1,117.00 | 1,144.70 | 1,111.00 | 1,130.40 | 1,129.59 | 1.01 | 11,793.24 | 223,335 | 3.30 | 96,892 | 2.81 | 10.94 | 50 |
| 44 | 01-Feb | 1,180.00 | 1,185.40 | 1,114.40 | 1,119.10 | 1,141.70 | -5.06 | 11,675.35 | 124,616 | 1.84 | 56,741 | 1.64 | 6.48 | 29 |
| 45 | 30-Jan | 1,210.90 | 1,223.00 | 1,172.00 | 1,178.70 | 1,189.56 | -4.11 | 12,297.14 | 416,944 | 6.16 | 251,585 | 7.28 | 29.93 | 129 |
| 46 | 29-Jan | 1,188.00 | 1,240.00 | 1,176.80 | 1,229.20 | 1,220.93 | 3.22 | 12,824.00 | 647,452 | 9.56 | 271,886 | 7.87 | 33.20 | 139 |
| 47 | 28-Jan | 1,242.00 | 1,242.00 | 1,152.10 | 1,190.90 | 1,190.01 | -4.86 | 12,424.42 | 1,659,560 | 24.52 | 176,928 | 5.12 | 21.05 | 91 |
| 48 | 27-Jan | 1,124.00 | 1,317.70 | 1,123.90 | 1,251.70 | 1,225.82 | 12.48 | 13,058.74 | 7,833,187 | 115.71 | 1,080,026 | 31.27 | 132.39 | 553 |
| 49 | 23-Jan | 1,068.60 | 1,124.70 | 1,055.00 | 1,112.80 | 1,107.56 | 6.12 | 11,609.62 | 3,109,946 | 45.94 | 548,505 | 15.88 | 60.75 | 281 |
| 50 | 22-Jan | 1,053.90 | 1,074.90 | 1,027.50 | 1,048.60 | 1,043.39 | 0.59 | 10,939.84 | 289,403 | 4.28 | 172,271 | 4.99 | 17.97 | 88 |
| 51 | 21-Jan | 1,040.20 | 1,058.40 | 1,021.10 | 1,042.50 | 1,038.56 | 0.05 | 10,876.20 | 268,299 | 3.96 | 172,505 | 4.99 | 17.92 | 88 |
| 52 | 20-Jan | 1,062.20 | 1,068.00 | 1,037.40 | 1,042.00 | 1,049.72 | -2.04 | 10,870.00 | 123,470 | 1.82 | 75,361 | 2.18 | 7.91 | 39 |
| 53 | 19-Jan | 1,075.10 | 1,078.10 | 1,059.80 | 1,063.70 | 1,070.82 | -1.82 | 11,097.37 | 124,536 | 1.84 | 77,107 | 2.23 | 8.26 | 40 |
| 54 | 16-Jan | 1,084.70 | 1,094.40 | 1,073.10 | 1,083.40 | 1,084.44 | 0.07 | 11,302.90 | 97,209 | 1.44 | 61,885 | 1.79 | 6.71 | 32 |
| 55 | 14-Jan | 1,086.30 | 1,090.60 | 1,077.00 | 1,082.60 | 1,084.03 | -0.83 | 11,294.55 | 82,437 | 1.22 | 45,716 | 1.32 | 4.96 | 23 |
| 56 | 13-Jan | 1,068.40 | 1,098.90 | 1,065.90 | 1,091.70 | 1,089.23 | 2.78 | 11,389.49 | 330,864 | 4.89 | 141,782 | 4.10 | 15.44 | 73 |
| 57 | 12-Jan | 1,028.50 | 1,064.60 | 1,025.70 | 1,062.20 | 1,050.60 | 3.52 | 11,081.72 | 263,260 | 3.89 | 125,129 | 3.62 | 13.15 | 64 |
| 58 | 09-Jan | 1,038.60 | 1,040.00 | 1,013.00 | 1,026.10 | 1,023.04 | -1.06 | 10,705.10 | 357,689 | 5.28 | 217,523 | 6.30 | 22.25 | 111 |
| 59 | 08-Jan | 1,060.00 | 1,072.00 | 1,027.20 | 1,037.10 | 1,040.22 | -2.05 | 10,819.86 | 234,135 | 3.46 | 128,038 | 3.71 | 13.32 | 66 |
| 60 | 07-Jan | 1,074.30 | 1,074.30 | 1,048.20 | 1,058.80 | 1,058.62 | -1.07 | 11,046.25 | 396,276 | 5.85 | 255,876 | 7.41 | 27.09 | 131 |
| 61 | 06-Jan | 1,093.60 | 1,095.90 | 1,066.00 | 1,070.30 | 1,074.45 | -2.06 | 11,166.23 | 739,556 | 10.92 | 624,628 | 18.08 | 67.11 | 320 |
| 62 | 05-Jan | 1,109.10 | 1,110.30 | 1,086.60 | 1,092.80 | 1,094.81 | -1.11 | 11,400.97 | 286,154 | 4.23 | 210,859 | 6.10 | 23.09 | 108 |
| 63 | 02-Jan | 1,102.50 | 1,122.00 | 1,098.80 | 1,105.10 | 1,109.65 | 0.39 | 11,529.29 | 140,545 | 2.08 | 82,255 | 2.38 | 9.13 | 42 |
| 64 | 01-Jan | 1,105.00 | 1,124.70 | 1,098.60 | 1,100.80 | 1,106.68 | -0.13 | 11,484.43 | 82,075 | 1.21 | 37,408 | 1.08 | 4.14 | 19 |
| 65 | 31-Dec | 1,114.90 | 1,116.10 | 1,091.00 | 1,102.20 | 1,101.29 | -0.15 | 11,499.03 | 171,225 | 2.53 | 95,688 | 2.77 | 10.54 | 49 |
| 66 | 30-Dec | 1,108.00 | 1,125.00 | 1,089.00 | 1,103.90 | 1,104.22 | -0.59 | 11,516.77 | 495,517 | 7.32 | 347,935 | 10.07 | 38.42 | 179 |
| 67 | 29-Dec | 1,115.50 | 1,117.80 | 1,104.40 | 1,110.50 | 1,111.06 | -0.45 | 11,585.63 | 84,739 | 1.25 | 53,721 | 1.56 | 5.97 | 28 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP