| 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: 1,259.32 | Low52 Price: 878.4 | Barrier: 1,224.7; Drift%: 1.48 |
| Basic Industry: Housing Finance Company | Total Equity: 103,243,415 | Low52 Date: 07-Apr-2025 | SHP: 12.43 / 37.19 / 21.89 / 28.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 1,121.7 / 880.05 | Month: 1,519.0 / 1,202.5 | Week: 1,292.9 / 1,215.0 | Day: 1,297.0 / 1,236.1 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,296.90 | 1,297.00 | 1,236.10 | 1,243.10 | 1,258.62 | -3.97 | 12,834.19 | 210,080 | 2.14 | 118,066 | 2.86 | 14.86 | 40 |
| 2 | 26-Aug | 1,329.10 | 1,341.50 | 1,288.20 | 1,294.50 | 1,298.78 | -2.70 | 13,364.86 | 364,307 | 3.71 | 221,165 | 5.35 | 28.72 | 75 |
| 3 | 25-Aug | 1,313.00 | 1,375.00 | 1,310.10 | 1,330.40 | 1,333.83 | 1.76 | 13,735.50 | 667,252 | 6.79 | 230,500 | 5.58 | 30.74 | 78 |
| 4 | 22-Aug | 1,279.00 | 1,322.70 | 1,276.60 | 1,307.40 | 1,307.43 | 2.19 | 13,498.04 | 313,788 | 3.19 | 110,976 | 2.69 | 14.51 | 38 |
| 5 | 21-Aug | 1,269.30 | 1,288.00 | 1,254.60 | 1,279.40 | 1,270.76 | 1.60 | 13,208.96 | 254,766 | 2.59 | 167,872 | 4.06 | 21.33 | 57 |
| 6 | 20-Aug | 1,278.40 | 1,289.90 | 1,252.20 | 1,259.20 | 1,267.00 | -0.81 | 13,000.41 | 166,823 | 1.70 | 119,338 | 2.89 | 15.00 | 41 |
| 7 | 19-Aug | 1,257.80 | 1,284.00 | 1,250.00 | 1,269.50 | 1,266.11 | 1.00 | 13,106.75 | 127,241 | 1.29 | 58,254 | 1.41 | 7.38 | 20 |
| 8 | 18-Aug | 1,270.00 | 1,292.00 | 1,248.60 | 1,256.90 | 1,263.53 | 0.40 | 12,976.66 | 197,673 | 2.01 | 107,849 | 2.61 | 13.63 | 37 |
| 9 | 14-Aug | 1,233.20 | 1,263.00 | 1,225.10 | 1,251.90 | 1,249.85 | 1.52 | 12,925.04 | 266,149 | 2.71 | 160,980 | 3.90 | 20.12 | 55 |
| 10 | 13-Aug | 1,237.00 | 1,246.30 | 1,220.00 | 1,233.20 | 1,229.87 | -0.31 | 12,731.98 | 199,337 | 2.03 | 105,087 | 2.54 | 12.92 | 36 |
| 11 | 12-Aug | 1,269.60 | 1,269.90 | 1,231.00 | 1,237.00 | 1,248.45 | -3.53 | 12,771.00 | 270,459 | 2.75 | 104,701 | 2.53 | 13.07 | 36 |
| 12 | 11-Aug | 1,215.00 | 1,292.90 | 1,215.00 | 1,282.20 | 1,267.29 | 6.65 | 13,237.87 | 1,602,457 | 16.31 | 205,222 | 4.97 | 26.01 | 67 |
| 13 | 08-Aug | 1,224.00 | 1,234.90 | 1,194.00 | 1,202.30 | 1,204.77 | -1.39 | 12,412.96 | 211,570 | 2.15 | 129,439 | 3.13 | 15.59 | 42 |
| 14 | 07-Aug | 1,230.00 | 1,237.50 | 1,202.70 | 1,219.20 | 1,216.01 | -1.67 | 12,587.44 | 296,373 | 3.02 | 168,630 | 4.08 | 20.51 | 55 |
| 15 | 06-Aug | 1,274.90 | 1,274.90 | 1,220.00 | 1,239.90 | 1,235.14 | -3.13 | 12,801.15 | 334,193 | 3.40 | 175,964 | 4.26 | 21.73 | 57 |
| 16 | 05-Aug | 1,256.80 | 1,285.00 | 1,247.50 | 1,280.00 | 1,272.21 | 1.85 | 13,215.00 | 351,432 | 3.58 | 207,031 | 5.01 | 26.34 | 67 |
| 17 | 04-Aug | 1,196.00 | 1,264.50 | 1,186.70 | 1,256.80 | 1,232.09 | 4.97 | 12,975.63 | 502,203 | 5.11 | 232,282 | 5.62 | 28.62 | 76 |
| 18 | 01-Aug | 1,212.00 | 1,224.70 | 1,170.10 | 1,197.30 | 1,197.74 | -1.21 | 12,361.33 | 641,951 | 6.53 | 321,303 | 7.78 | 38.48 | 104 |
| 19 | 31-Jul | 1,255.00 | 1,272.40 | 1,202.50 | 1,212.00 | 1,232.70 | -4.27 | 12,513.00 | 724,378 | 7.37 | 452,264 | 10.95 | 55.75 | 147 |
| 20 | 30-Jul | 1,304.70 | 1,307.00 | 1,257.70 | 1,266.10 | 1,283.28 | -2.93 | 13,071.65 | 604,959 | 6.16 | 268,093 | 6.49 | 34.40 | 87 |
| 21 | 29-Jul | 1,356.00 | 1,358.60 | 1,290.90 | 1,304.30 | 1,310.28 | -4.91 | 13,466.04 | 667,560 | 6.79 | 252,245 | 6.11 | 33.05 | 82 |
| 22 | 28-Jul | 1,441.00 | 1,441.00 | 1,350.50 | 1,371.70 | 1,392.14 | -7.25 | 14,161.90 | 792,506 | 8.07 | 286,028 | 6.92 | 39.82 | 93 |
| 23 | 25-Jul | 1,419.00 | 1,519.00 | 1,412.60 | 1,479.00 | 1,468.33 | 4.46 | 15,269.00 | 1,471,566 | 14.98 | 431,538 | 10.45 | 63.36 | 140 |
| 24 | 24-Jul | 1,407.60 | 1,423.50 | 1,401.10 | 1,415.90 | 1,412.19 | 0.59 | 14,618.24 | 148,529 | 1.51 | 77,480 | 1.88 | 10.94 | 25 |
| 25 | 23-Jul | 1,399.40 | 1,413.40 | 1,374.00 | 1,407.60 | 1,388.82 | 1.02 | 14,532.54 | 259,868 | 2.64 | 196,479 | 4.76 | 27.29 | 64 |
| 26 | 22-Jul | 1,377.80 | 1,409.70 | 1,375.20 | 1,393.40 | 1,396.12 | 1.38 | 14,385.94 | 360,154 | 3.67 | 203,304 | 4.92 | 28.38 | 66 |
| 27 | 21-Jul | 1,365.50 | 1,392.10 | 1,361.50 | 1,374.40 | 1,373.64 | 0.65 | 14,189.77 | 133,049 | 1.35 | 61,498 | 1.49 | 8.45 | 20 |
| 28 | 18-Jul | 1,391.00 | 1,392.20 | 1,352.00 | 1,365.50 | 1,362.54 | -1.97 | 14,097.89 | 328,923 | 3.35 | 217,910 | 5.28 | 29.69 | 71 |
| 29 | 17-Jul | 1,418.00 | 1,423.00 | 1,386.60 | 1,393.00 | 1,405.82 | -1.32 | 14,381.00 | 125,420 | 1.28 | 66,882 | 1.62 | 9.40 | 22 |
| 30 | 16-Jul | 1,423.00 | 1,460.00 | 1,407.30 | 1,411.70 | 1,433.53 | -1.02 | 14,574.87 | 310,281 | 3.16 | 113,521 | 2.75 | 16.27 | 37 |
| 31 | 15-Jul | 1,389.00 | 1,442.10 | 1,385.00 | 1,426.20 | 1,417.42 | 3.05 | 14,724.58 | 279,990 | 2.85 | 75,387 | 1.83 | 10.69 | 25 |
| 32 | 14-Jul | 1,385.00 | 1,456.00 | 1,363.70 | 1,384.00 | 1,415.34 | -0.14 | 14,288.00 | 687,356 | 7.00 | 176,055 | 4.26 | 24.92 | 57 |
| 33 | 11-Jul | 1,374.00 | 1,404.30 | 1,343.90 | 1,385.90 | 1,385.80 | 0.87 | 14,308.50 | 341,834 | 3.48 | 157,191 | 3.81 | 21.78 | 51 |
| 34 | 10-Jul | 1,395.00 | 1,448.70 | 1,363.60 | 1,373.90 | 1,413.58 | 0.77 | 14,184.61 | 2,126,058 | 21.64 | 250,934 | 6.08 | 35.47 | 82 |
| 35 | 09-Jul | 1,370.00 | 1,376.60 | 1,342.20 | 1,363.40 | 1,360.84 | -0.46 | 14,076.21 | 123,704 | 1.26 | 53,398 | 1.29 | 7.27 | 17 |
| 36 | 08-Jul | 1,388.00 | 1,398.00 | 1,355.40 | 1,369.70 | 1,376.70 | -1.79 | 14,141.25 | 140,720 | 1.43 | 48,451 | 1.17 | 6.67 | 16 |
| 37 | 07-Jul | 1,355.60 | 1,401.00 | 1,320.20 | 1,394.60 | 1,358.44 | 2.88 | 14,398.33 | 356,124 | 3.62 | 173,836 | 4.21 | 23.61 | 57 |
| 38 | 04-Jul | 1,352.00 | 1,364.20 | 1,340.00 | 1,355.60 | 1,351.55 | -0.40 | 13,995.68 | 98,261 | 1.00 | 41,303 | 1.00 | 5.58 | 13 |
| 39 | 03-Jul | 1,349.00 | 1,368.90 | 1,340.50 | 1,361.10 | 1,358.47 | 0.67 | 14,052.46 | 186,252 | 1.90 | 107,141 | 2.59 | 14.55 | 35 |
| 40 | 02-Jul | 1,330.00 | 1,368.00 | 1,312.50 | 1,352.10 | 1,345.96 | 2.42 | 13,959.54 | 413,453 | 4.21 | 129,675 | 3.14 | 17.45 | 42 |
| 41 | 01-Jul | 1,376.00 | 1,379.00 | 1,302.10 | 1,320.10 | 1,325.36 | -4.24 | 13,629.16 | 499,930 | 5.09 | 222,795 | 5.39 | 29.53 | 72 |
| 42 | 30-Jun | 1,469.00 | 1,473.00 | 1,371.30 | 1,378.50 | 1,407.91 | -6.47 | 14,232.10 | 485,643 | 4.94 | 246,788 | 5.97 | 34.75 | 80 |
| 43 | 27-Jun | 1,397.00 | 1,510.00 | 1,326.70 | 1,473.90 | 1,424.03 | 6.24 | 15,217.05 | 913,840 | 9.30 | 394,028 | 9.54 | 56.11 | 128 |
| 44 | 26-Jun | 1,385.00 | 1,399.90 | 1,360.00 | 1,387.30 | 1,375.79 | 0.61 | 14,322.96 | 266,150 | 2.71 | 138,048 | 3.34 | 18.99 | 45 |
| 45 | 25-Jun | 1,342.00 | 1,390.00 | 1,342.00 | 1,378.90 | 1,368.81 | 2.85 | 14,236.23 | 313,908 | 3.19 | 143,722 | 3.48 | 19.67 | 47 |
| 46 | 24-Jun | 1,309.00 | 1,363.40 | 1,305.00 | 1,340.70 | 1,339.14 | 2.85 | 13,841.84 | 827,599 | 8.42 | 441,307 | 10.68 | 59.10 | 144 |
| 47 | 23-Jun | 1,300.00 | 1,315.00 | 1,274.00 | 1,303.50 | 1,302.60 | 0.83 | 13,457.78 | 332,256 | 3.38 | 167,829 | 4.06 | 21.86 | 55 |
| 48 | 20-Jun | 1,290.50 | 1,304.00 | 1,255.10 | 1,292.80 | 1,288.52 | 0.26 | 13,347.31 | 507,445 | 5.16 | 331,681 | 8.03 | 42.74 | 108 |
| 49 | 19-Jun | 1,280.00 | 1,302.30 | 1,275.10 | 1,289.50 | 1,290.02 | 0.49 | 13,313.24 | 365,780 | 3.72 | 242,749 | 5.88 | 31.32 | 79 |
| 50 | 18-Jun | 1,280.90 | 1,299.10 | 1,264.80 | 1,283.20 | 1,281.39 | 0.32 | 13,248.20 | 264,329 | 2.69 | 144,340 | 3.49 | 18.50 | 47 |
| 51 | 17-Jun | 1,277.80 | 1,287.90 | 1,250.50 | 1,279.10 | 1,274.09 | 0.10 | 13,205.87 | 196,368 | 2.00 | 110,939 | 2.69 | 14.13 | 36 |
| 52 | 16-Jun | 1,261.40 | 1,303.80 | 1,245.00 | 1,277.80 | 1,274.72 | 0.78 | 13,192.44 | 298,840 | 3.04 | 145,065 | 3.51 | 18.49 | 47 |
| 53 | 13-Jun | 1,227.40 | 1,276.00 | 1,210.10 | 1,267.90 | 1,253.02 | 2.78 | 13,090.23 | 307,055 | 3.12 | 154,821 | 3.75 | 19.40 | 50 |
| 54 | 12-Jun | 1,276.80 | 1,279.90 | 1,229.70 | 1,233.60 | 1,253.12 | -2.55 | 12,736.11 | 180,979 | 1.84 | 92,177 | 2.23 | 11.55 | 30 |
| 55 | 11-Jun | 1,266.40 | 1,285.90 | 1,256.10 | 1,265.90 | 1,271.07 | -0.04 | 13,069.58 | 257,468 | 2.62 | 133,702 | 3.24 | 16.99 | 44 |
| 56 | 10-Jun | 1,285.90 | 1,292.70 | 1,255.30 | 1,266.40 | 1,274.76 | -0.93 | 13,074.75 | 110,255 | 1.12 | 53,621 | 1.30 | 6.84 | 17 |
| 57 | 09-Jun | 1,330.00 | 1,340.00 | 1,271.50 | 1,278.30 | 1,297.04 | -1.71 | 13,197.61 | 290,940 | 2.96 | 135,240 | 3.27 | 17.54 | 44 |
| 58 | 06-Jun | 1,286.20 | 1,328.00 | 1,266.00 | 1,300.50 | 1,298.77 | 1.12 | 13,426.81 | 418,844 | 4.26 | 219,580 | 5.32 | 28.52 | 72 |
| 59 | 05-Jun | 1,261.20 | 1,295.00 | 1,261.20 | 1,286.10 | 1,281.76 | 2.53 | 13,278.14 | 242,844 | 2.47 | 115,240 | 2.79 | 14.77 | 38 |
| 60 | 04-Jun | 1,286.70 | 1,297.40 | 1,245.80 | 1,254.40 | 1,263.64 | -2.18 | 12,950.85 | 135,409 | 1.38 | 66,356 | 1.61 | 8.39 | 22 |
| 61 | 03-Jun | 1,264.70 | 1,297.00 | 1,264.70 | 1,282.40 | 1,281.97 | 1.55 | 13,239.94 | 271,663 | 2.76 | 134,398 | 3.25 | 17.23 | 44 |
| 62 | 02-Jun | 1,230.10 | 1,283.10 | 1,230.10 | 1,262.80 | 1,263.26 | -0.94 | 13,037.58 | 351,117 | 3.57 | 158,275 | 3.83 | 19.99 | 52 |
| 63 | 30-May | 1,205.00 | 1,287.00 | 1,205.00 | 1,274.80 | 1,266.89 | 6.30 | 13,161.47 | 1,208,268 | 12.30 | 580,236 | 14.05 | 73.51 | 189 |
| 64 | 29-May | 1,182.00 | 1,204.40 | 1,170.70 | 1,199.20 | 1,178.35 | 1.90 | 12,380.95 | 235,286 | 2.39 | 182,124 | 4.41 | 21.46 | 59 |
| 65 | 28-May | 1,201.50 | 1,204.20 | 1,150.20 | 1,176.80 | 1,166.16 | -1.54 | 12,149.69 | 427,337 | 4.35 | 308,378 | 7.47 | 35.96 | 101 |
| 66 | 27-May | 1,175.00 | 1,201.40 | 1,167.10 | 1,195.20 | 1,190.16 | 1.72 | 12,339.65 | 137,964 | 1.40 | 80,949 | 1.96 | 9.63 | 26 |
| 67 | 26-May | 1,155.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,168.26 | 1.83 | 12,131.00 | 348,145 | 3.54 | 304,902 | 7.38 | 35.62 | 99 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP