| 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: 1,204.58 | Low52 Price: 878.4 | Barrier: 1,220.0; Drift%: -6.02 |
| Basic Industry: Housing Finance Company | Total Equity: 103,560,579 | Low52 Date: 07-Apr-2025 | SHP: 12.39 / 39.99 / 28.84 / 18.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 1,121.7 / 880.05 | Month: 1,312.0 / 1,170.0 | Week: 1,226.1 / 1,176.1 | Day: 1,169.0 / 1,135.9 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,161.00 | 1,169.00 | 1,135.90 | 1,150.70 | 1,147.96 | -2.03 | 11,916.72 | 151,308 | 4.13 | 66,453 | 3.75 | 7.63 | 34 |
| 2 | 11-Nov | 1,176.70 | 1,179.80 | 1,148.10 | 1,174.50 | 1,165.02 | -0.11 | 12,163.19 | 132,818 | 3.62 | 73,459 | 4.14 | 8.56 | 25 |
| 3 | 10-Nov | 1,131.00 | 1,178.40 | 1,125.00 | 1,175.80 | 1,165.09 | 3.87 | 12,176.65 | 245,509 | 6.70 | 125,529 | 7.08 | 14.63 | 43 |
| 4 | 07-Nov | 1,141.00 | 1,145.90 | 1,111.10 | 1,132.00 | 1,130.07 | -0.35 | 11,723.00 | 281,753 | 7.69 | 161,570 | 9.11 | 18.26 | 55 |
| 5 | 06-Nov | 1,220.00 | 1,220.00 | 1,085.20 | 1,136.00 | 1,117.38 | -5.01 | 11,764.00 | 1,773,004 | 48.38 | 861,386 | 48.55 | 96.25 | 292 |
| 6 | 04-Nov | 1,274.80 | 1,274.80 | 1,188.50 | 1,195.90 | 1,213.24 | -4.69 | 12,384.81 | 411,086 | 11.22 | 187,549 | 10.57 | 22.75 | 64 |
| 7 | 03-Nov | 1,214.00 | 1,259.00 | 1,195.60 | 1,254.70 | 1,241.31 | 4.99 | 12,993.75 | 341,063 | 9.31 | 155,751 | 8.78 | 19.33 | 53 |
| 8 | 31-Oct | 1,209.40 | 1,218.00 | 1,188.70 | 1,195.10 | 1,205.11 | -1.18 | 12,376.52 | 92,020 | 2.51 | 49,383 | 2.78 | 5.95 | 17 |
| 9 | 30-Oct | 1,212.90 | 1,218.90 | 1,197.60 | 1,209.40 | 1,207.42 | -0.21 | 12,524.62 | 104,051 | 2.84 | 53,225 | 3.00 | 6.43 | 18 |
| 10 | 29-Oct | 1,205.10 | 1,218.00 | 1,176.10 | 1,212.00 | 1,192.20 | 0.72 | 12,551.00 | 284,299 | 7.76 | 179,434 | 10.11 | 21.39 | 61 |
| 11 | 28-Oct | 1,201.80 | 1,215.40 | 1,198.00 | 1,203.30 | 1,205.82 | -0.73 | 12,461.44 | 124,308 | 3.39 | 70,291 | 3.96 | 8.48 | 24 |
| 12 | 27-Oct | 1,222.00 | 1,226.10 | 1,210.10 | 1,212.10 | 1,215.35 | -0.26 | 12,552.58 | 106,002 | 2.89 | 65,449 | 3.69 | 7.95 | 22 |
| 13 | 24-Oct | 1,219.60 | 1,232.40 | 1,211.00 | 1,215.20 | 1,220.20 | -0.21 | 12,584.68 | 64,555 | 1.76 | 34,118 | 1.92 | 4.16 | 12 |
| 14 | 23-Oct | 1,252.10 | 1,256.30 | 1,205.00 | 1,217.70 | 1,225.08 | -2.82 | 12,610.57 | 167,772 | 4.58 | 103,082 | 5.81 | 12.63 | 35 |
| 15 | 21-Oct | 1,229.20 | 1,260.00 | 1,229.20 | 1,253.00 | 1,252.33 | 2.26 | 12,976.00 | 36,649 | 1.00 | 17,741 | 1.00 | 2.22 | 6 |
| 16 | 20-Oct | 1,213.00 | 1,235.60 | 1,202.00 | 1,225.30 | 1,213.03 | 0.94 | 12,689.28 | 476,846 | 13.01 | 384,259 | 21.66 | 46.61 | 130 |
| 17 | 17-Oct | 1,246.00 | 1,249.20 | 1,208.10 | 1,213.90 | 1,224.32 | -2.35 | 12,571.22 | 68,610 | 1.87 | 34,940 | 1.97 | 4.28 | 12 |
| 18 | 16-Oct | 1,261.90 | 1,276.80 | 1,235.10 | 1,243.10 | 1,251.01 | -1.58 | 12,873.62 | 165,517 | 4.52 | 112,274 | 6.33 | 14.05 | 38 |
| 19 | 15-Oct | 1,230.00 | 1,278.00 | 1,220.70 | 1,263.10 | 1,260.40 | 3.47 | 13,080.74 | 411,247 | 11.22 | 273,508 | 15.42 | 34.47 | 93 |
| 20 | 14-Oct | 1,219.70 | 1,234.30 | 1,212.20 | 1,220.70 | 1,221.06 | 0.08 | 12,641.64 | 141,940 | 3.87 | 96,734 | 5.45 | 11.81 | 33 |
| 21 | 13-Oct | 1,223.40 | 1,233.30 | 1,216.00 | 1,219.70 | 1,222.74 | -0.24 | 12,631.28 | 54,747 | 1.49 | 29,952 | 1.69 | 3.66 | 10 |
| 22 | 10-Oct | 1,206.60 | 1,227.60 | 1,206.60 | 1,222.60 | 1,218.67 | 1.36 | 12,661.32 | 118,765 | 3.24 | 65,628 | 3.70 | 8.00 | 22 |
| 23 | 09-Oct | 1,215.80 | 1,226.60 | 1,199.20 | 1,206.20 | 1,208.93 | -1.06 | 12,491.48 | 112,786 | 3.08 | 69,786 | 3.93 | 8.44 | 24 |
| 24 | 08-Oct | 1,213.00 | 1,232.40 | 1,207.00 | 1,219.10 | 1,216.93 | 0.76 | 12,625.07 | 228,063 | 6.22 | 153,229 | 8.64 | 18.65 | 52 |
| 25 | 07-Oct | 1,229.50 | 1,236.00 | 1,206.00 | 1,209.90 | 1,211.45 | -1.52 | 12,529.79 | 332,539 | 9.07 | 258,998 | 14.60 | 31.38 | 88 |
| 26 | 06-Oct | 1,260.00 | 1,260.00 | 1,220.10 | 1,228.60 | 1,236.88 | -2.26 | 12,723.45 | 139,550 | 3.81 | 70,851 | 3.99 | 8.76 | 24 |
| 27 | 03-Oct | 1,236.90 | 1,264.00 | 1,220.10 | 1,257.00 | 1,249.32 | 1.83 | 13,017.00 | 147,152 | 4.02 | 78,978 | 4.45 | 9.87 | 27 |
| 28 | 01-Oct | 1,214.10 | 1,240.10 | 1,201.20 | 1,234.40 | 1,220.35 | 1.51 | 12,783.52 | 122,450 | 3.34 | 72,680 | 4.10 | 8.87 | 25 |
| 29 | 30-Sep | 1,187.00 | 1,219.10 | 1,184.20 | 1,216.00 | 1,207.57 | 2.44 | 12,592.00 | 167,143 | 4.56 | 82,218 | 4.63 | 9.93 | 28 |
| 30 | 29-Sep | 1,180.20 | 1,229.00 | 1,176.50 | 1,187.00 | 1,206.34 | 0.70 | 12,292.00 | 523,589 | 14.29 | 292,963 | 16.51 | 35.34 | 100 |
| 31 | 26-Sep | 1,226.50 | 1,230.40 | 1,170.00 | 1,178.70 | 1,196.91 | -4.05 | 12,206.69 | 353,561 | 9.65 | 216,481 | 12.20 | 25.91 | 74 |
| 32 | 25-Sep | 1,275.00 | 1,282.00 | 1,220.00 | 1,228.40 | 1,246.47 | -3.94 | 12,721.38 | 297,652 | 8.12 | 212,530 | 11.98 | 26.49 | 72 |
| 33 | 24-Sep | 1,260.10 | 1,300.00 | 1,254.50 | 1,278.80 | 1,274.69 | 1.01 | 13,243.33 | 457,820 | 12.49 | 370,215 | 20.87 | 47.19 | 126 |
| 34 | 23-Sep | 1,265.00 | 1,273.90 | 1,249.80 | 1,266.00 | 1,260.55 | 0.03 | 13,110.00 | 259,488 | 7.08 | 203,539 | 11.47 | 25.66 | 69 |
| 35 | 22-Sep | 1,265.00 | 1,272.80 | 1,251.00 | 1,265.60 | 1,261.77 | -0.26 | 13,106.63 | 160,803 | 4.39 | 103,318 | 5.82 | 13.04 | 35 |
| 36 | 19-Sep | 1,290.00 | 1,290.00 | 1,256.40 | 1,268.90 | 1,267.56 | -0.77 | 13,140.80 | 449,269 | 12.26 | 350,437 | 19.75 | 44.42 | 119 |
| 37 | 18-Sep | 1,282.90 | 1,308.00 | 1,268.20 | 1,278.70 | 1,291.88 | 0.14 | 13,242.29 | 174,032 | 4.75 | 81,870 | 4.61 | 10.58 | 28 |
| 38 | 17-Sep | 1,285.00 | 1,292.10 | 1,257.60 | 1,276.90 | 1,272.07 | -1.44 | 13,223.65 | 302,925 | 8.27 | 157,887 | 8.90 | 20.08 | 54 |
| 39 | 16-Sep | 1,300.00 | 1,311.00 | 1,286.40 | 1,295.60 | 1,300.23 | 0.04 | 13,417.31 | 72,673 | 1.98 | 36,862 | 2.08 | 4.79 | 13 |
| 40 | 15-Sep | 1,307.60 | 1,307.60 | 1,284.90 | 1,295.10 | 1,294.45 | -0.59 | 13,412.13 | 164,419 | 4.49 | 136,205 | 7.68 | 17.63 | 46 |
| 41 | 12-Sep | 1,299.90 | 1,312.00 | 1,296.60 | 1,302.80 | 1,303.66 | 0.98 | 13,491.87 | 177,957 | 4.86 | 136,156 | 7.67 | 17.75 | 46 |
| 42 | 11-Sep | 1,285.00 | 1,303.90 | 1,279.60 | 1,290.20 | 1,293.42 | 0.94 | 13,361.39 | 130,376 | 3.56 | 78,354 | 4.42 | 10.13 | 27 |
| 43 | 10-Sep | 1,266.00 | 1,286.30 | 1,260.40 | 1,278.20 | 1,276.28 | 1.91 | 13,237.11 | 97,777 | 2.67 | 60,520 | 3.41 | 7.72 | 21 |
| 44 | 09-Sep | 1,273.20 | 1,275.50 | 1,250.40 | 1,254.30 | 1,258.47 | -1.03 | 12,989.60 | 67,138 | 1.83 | 38,436 | 2.17 | 4.84 | 13 |
| 45 | 08-Sep | 1,265.00 | 1,284.90 | 1,256.90 | 1,267.30 | 1,273.66 | 0.48 | 13,124.23 | 133,656 | 3.65 | 73,174 | 4.12 | 9.32 | 25 |
| 46 | 05-Sep | 1,250.00 | 1,273.50 | 1,250.00 | 1,261.20 | 1,261.07 | 0.82 | 13,061.06 | 74,509 | 2.03 | 37,389 | 2.11 | 4.72 | 13 |
| 47 | 04-Sep | 1,261.90 | 1,276.50 | 1,245.10 | 1,250.90 | 1,258.74 | -0.80 | 12,954.39 | 105,310 | 2.87 | 51,761 | 2.92 | 6.52 | 18 |
| 48 | 03-Sep | 1,238.10 | 1,265.00 | 1,230.70 | 1,261.00 | 1,247.89 | 1.15 | 13,058.00 | 210,081 | 5.73 | 110,080 | 6.20 | 13.74 | 37 |
| 49 | 02-Sep | 1,233.40 | 1,257.00 | 1,225.70 | 1,246.70 | 1,248.22 | 1.72 | 12,910.90 | 207,590 | 5.66 | 116,891 | 6.59 | 14.59 | 40 |
| 50 | 01-Sep | 1,218.90 | 1,232.90 | 1,212.00 | 1,225.60 | 1,220.66 | 0.57 | 12,692.38 | 215,024 | 5.87 | 155,252 | 8.75 | 18.95 | 53 |
| 51 | 29-Aug | 1,245.20 | 1,249.00 | 1,208.50 | 1,218.60 | 1,219.94 | -1.97 | 12,619.89 | 400,448 | 10.93 | 259,899 | 14.65 | 31.71 | 88 |
| 52 | 28-Aug | 1,296.90 | 1,297.00 | 1,236.10 | 1,243.10 | 1,258.62 | -3.97 | 12,873.62 | 210,080 | 5.73 | 118,066 | 6.65 | 14.86 | 40 |
| 53 | 26-Aug | 1,329.10 | 1,341.50 | 1,288.20 | 1,294.50 | 1,298.78 | -2.70 | 13,405.92 | 364,307 | 9.94 | 221,165 | 12.47 | 28.72 | 75 |
| 54 | 25-Aug | 1,313.00 | 1,375.00 | 1,310.10 | 1,330.40 | 1,333.83 | 1.76 | 13,777.70 | 667,252 | 18.21 | 230,500 | 12.99 | 30.74 | 78 |
| 55 | 22-Aug | 1,279.00 | 1,322.70 | 1,276.60 | 1,307.40 | 1,307.43 | 2.19 | 13,539.51 | 313,788 | 8.56 | 110,976 | 6.25 | 14.51 | 38 |
| 56 | 21-Aug | 1,269.30 | 1,288.00 | 1,254.60 | 1,279.40 | 1,270.76 | 1.60 | 13,249.54 | 254,766 | 6.95 | 167,872 | 9.46 | 21.33 | 57 |
| 57 | 20-Aug | 1,278.40 | 1,289.90 | 1,252.20 | 1,259.20 | 1,267.00 | -0.81 | 13,040.35 | 166,823 | 4.55 | 119,338 | 6.73 | 15.00 | 41 |
| 58 | 19-Aug | 1,257.80 | 1,284.00 | 1,250.00 | 1,269.50 | 1,266.11 | 1.00 | 13,147.02 | 127,241 | 3.47 | 58,254 | 3.28 | 7.38 | 20 |
| 59 | 18-Aug | 1,270.00 | 1,292.00 | 1,248.60 | 1,256.90 | 1,263.53 | 0.40 | 13,016.53 | 197,673 | 5.39 | 107,849 | 6.08 | 13.63 | 37 |
| 60 | 14-Aug | 1,233.20 | 1,263.00 | 1,225.10 | 1,251.90 | 1,249.85 | 1.52 | 12,964.75 | 266,149 | 7.26 | 160,980 | 9.07 | 20.12 | 55 |
| 61 | 13-Aug | 1,237.00 | 1,246.30 | 1,220.00 | 1,233.20 | 1,229.87 | -0.31 | 12,771.09 | 199,337 | 5.44 | 105,087 | 5.92 | 12.92 | 36 |
| 62 | 12-Aug | 1,269.60 | 1,269.90 | 1,231.00 | 1,237.00 | 1,248.45 | -3.53 | 12,810.00 | 270,459 | 7.38 | 104,701 | 5.90 | 13.07 | 36 |
| 63 | 11-Aug | 1,215.00 | 1,292.90 | 1,215.00 | 1,282.20 | 1,267.29 | 6.65 | 13,278.54 | 1,602,457 | 43.72 | 205,222 | 11.57 | 26.01 | 67 |
| 64 | 08-Aug | 1,224.00 | 1,234.90 | 1,194.00 | 1,202.30 | 1,204.77 | -1.39 | 12,451.09 | 211,570 | 5.77 | 129,439 | 7.30 | 15.59 | 42 |
| 65 | 07-Aug | 1,230.00 | 1,237.50 | 1,202.70 | 1,219.20 | 1,216.01 | -1.67 | 12,626.11 | 296,373 | 8.09 | 168,630 | 9.50 | 20.51 | 55 |
| 66 | 06-Aug | 1,274.90 | 1,274.90 | 1,220.00 | 1,239.90 | 1,235.14 | -3.13 | 12,840.48 | 334,193 | 9.12 | 175,964 | 9.92 | 21.73 | 57 |
| 67 | 05-Aug | 1,256.80 | 1,285.00 | 1,247.50 | 1,280.00 | 1,272.21 | 1.85 | 13,255.00 | 351,432 | 9.59 | 207,031 | 11.67 | 26.34 | 67 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP