| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,510.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Jun-2025 | Bumper: 1,302.1; Drift%: 6.05 |
| Industry: Finance | Face Value: 2; VWAP21: 1,340.80 | Low52 Price: 878.4 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 103,243,415 | Low52 Date: 07-Apr-2025 | SHP: 12.47 / 36.54 / 21.21 / 29.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 1,121.7 / 880.05 | Month: 1,287.0 / 1,120.3 | Week: 1,473.0 / 1,302.1 | Day: 1,404.3 / 1,343.9 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 1,143.00 | 1,171.60 | 1,142.00 | 1,153.90 | 1,157.51 | 0.23 | 11,913.26 | 175,848 | 1.79 | 95,037 | 2.30 | 11.00 | 31 |
| 37 | 22-May | 1,180.30 | 1,180.70 | 1,142.30 | 1,151.30 | 1,155.32 | -2.27 | 11,886.41 | 181,492 | 1.85 | 85,035 | 2.06 | 9.82 | 28 |
| 38 | 21-May | 1,180.00 | 1,194.90 | 1,168.90 | 1,178.00 | 1,180.51 | -0.04 | 12,162.00 | 135,958 | 1.38 | 66,445 | 1.61 | 7.84 | 22 |
| 39 | 20-May | 1,212.60 | 1,213.60 | 1,170.10 | 1,178.50 | 1,186.66 | -2.39 | 12,167.24 | 108,349 | 1.10 | 60,696 | 1.47 | 7.20 | 20 |
| 40 | 19-May | 1,175.00 | 1,241.00 | 1,168.10 | 1,207.40 | 1,216.69 | 3.48 | 12,465.61 | 392,010 | 3.99 | 150,289 | 3.64 | 18.29 | 49 |
| 41 | 16-May | 1,178.10 | 1,180.20 | 1,155.00 | 1,166.80 | 1,166.53 | -1.21 | 12,046.44 | 169,421 | 1.72 | 106,384 | 2.58 | 12.41 | 35 |
| 42 | 15-May | 1,231.00 | 1,235.00 | 1,167.40 | 1,181.10 | 1,184.56 | -0.61 | 12,194.08 | 214,261 | 2.18 | 73,923 | 1.79 | 8.76 | 24 |
| 43 | 14-May | 1,179.00 | 1,199.00 | 1,144.20 | 1,188.30 | 1,169.97 | 1.57 | 12,268.42 | 344,137 | 3.50 | 192,395 | 4.66 | 22.51 | 62 |
| 44 | 13-May | 1,165.00 | 1,178.00 | 1,139.30 | 1,169.90 | 1,166.33 | -0.03 | 12,078.45 | 166,006 | 1.69 | 84,918 | 2.06 | 9.90 | 28 |
| 45 | 12-May | 1,175.00 | 1,185.00 | 1,155.60 | 1,170.30 | 1,169.69 | 2.00 | 12,082.58 | 142,249 | 1.45 | 67,116 | 1.62 | 7.85 | 22 |
| 46 | 09-May | 1,130.00 | 1,160.40 | 1,125.00 | 1,147.40 | 1,146.17 | -1.23 | 11,846.15 | 245,403 | 2.50 | 148,481 | 3.59 | 17.02 | 48 |
| 47 | 08-May | 1,165.00 | 1,187.10 | 1,148.00 | 1,161.70 | 1,169.96 | 0.80 | 11,993.79 | 332,326 | 3.38 | 181,212 | 4.39 | 21.20 | 59 |
| 48 | 07-May | 1,125.00 | 1,160.20 | 1,120.30 | 1,152.50 | 1,148.01 | 0.03 | 11,898.80 | 117,967 | 1.20 | 49,336 | 1.19 | 5.66 | 16 |
| 49 | 06-May | 1,181.80 | 1,185.00 | 1,144.00 | 1,152.10 | 1,157.25 | -2.51 | 11,894.67 | 172,896 | 1.76 | 88,788 | 2.15 | 10.27 | 29 |
| 50 | 05-May | 1,194.80 | 1,203.70 | 1,163.20 | 1,181.80 | 1,187.11 | -0.96 | 12,201.31 | 236,457 | 2.41 | 108,595 | 2.63 | 12.89 | 35 |
| 51 | 02-May | 1,241.10 | 1,248.70 | 1,168.20 | 1,193.30 | 1,193.29 | -2.93 | 12,320.04 | 642,790 | 6.54 | 257,079 | 6.22 | 30.68 | 83 |
| 52 | 30-Apr | 1,265.00 | 1,271.20 | 1,215.00 | 1,229.30 | 1,239.20 | -3.53 | 12,691.71 | 602,123 | 6.13 | 421,590 | 10.21 | 52.24 | 156 |
| 53 | 29-Apr | 1,252.00 | 1,292.00 | 1,242.60 | 1,274.30 | 1,275.26 | 2.57 | 13,156.31 | 464,374 | 4.73 | 170,877 | 4.14 | 21.79 | 63 |
| 54 | 28-Apr | 1,220.90 | 1,254.00 | 1,217.60 | 1,242.40 | 1,241.25 | 0.64 | 12,826.96 | 182,810 | 1.86 | 70,939 | 1.72 | 8.81 | 26 |
| 55 | 25-Apr | 1,271.00 | 1,278.70 | 1,211.10 | 1,234.50 | 1,254.51 | -2.19 | 12,745.40 | 715,810 | 7.28 | 405,918 | 9.83 | 50.92 | 151 |
| 56 | 24-Apr | 1,290.00 | 1,309.00 | 1,252.70 | 1,262.20 | 1,287.45 | -2.99 | 13,031.38 | 678,735 | 6.91 | 470,932 | 11.40 | 60.63 | 175 |
| 57 | 23-Apr | 1,237.20 | 1,319.80 | 1,205.10 | 1,301.10 | 1,247.04 | 5.75 | 13,433.00 | 962,871 | 9.80 | 505,228 | 12.23 | 63.00 | 187 |
| 58 | 22-Apr | 1,208.90 | 1,250.00 | 1,200.10 | 1,230.30 | 1,226.12 | 1.77 | 12,702.04 | 879,886 | 8.95 | 625,177 | 15.14 | 76.65 | 232 |
| 59 | 21-Apr | 1,190.00 | 1,226.80 | 1,172.00 | 1,208.90 | 1,199.74 | 0.55 | 12,481.10 | 883,509 | 8.99 | 367,164 | 8.89 | 44.05 | 136 |
| 60 | 17-Apr | 1,175.80 | 1,224.00 | 1,145.80 | 1,202.30 | 1,186.02 | 2.31 | 12,412.96 | 548,373 | 5.58 | 221,501 | 5.36 | 26.27 | 82 |
| 61 | 16-Apr | 1,110.00 | 1,185.70 | 1,105.00 | 1,175.10 | 1,152.48 | 3.25 | 12,132.13 | 767,617 | 7.81 | 350,669 | 8.49 | 40.41 | 130 |
| 62 | 15-Apr | 1,084.90 | 1,151.20 | 1,061.10 | 1,138.10 | 1,125.96 | 7.47 | 11,750.13 | 1,260,889 | 12.83 | 542,230 | 13.13 | 61.05 | 201 |
| 63 | 11-Apr | 1,043.95 | 1,068.00 | 1,027.55 | 1,059.00 | 1,052.14 | 1.00 | 10,933.00 | 400,219 | 4.07 | 167,034 | 4.04 | 17.57 | 62 |
| 64 | 09-Apr | 1,010.00 | 1,066.20 | 998.00 | 1,048.55 | 1,028.64 | 6.14 | 10,825.59 | 2,014,727 | 20.50 | 207,938 | 5.03 | 21.39 | 77 |
| 65 | 08-Apr | 1,008.95 | 1,049.00 | 975.00 | 987.90 | 992.02 | -1.21 | 10,199.42 | 478,740 | 4.87 | 244,893 | 5.93 | 24.29 | 91 |
| 66 | 07-Apr | 900.00 | 1,015.00 | 878.40 | 999.95 | 979.82 | -0.75 | 10,323.83 | 454,570 | 4.63 | 222,867 | 5.40 | 21.84 | 83 |
| 67 | 04-Apr | 1,025.00 | 1,035.00 | 995.10 | 1,007.50 | 1,006.79 | -1.75 | 10,401.77 | 403,940 | 4.11 | 228,430 | 5.53 | 23.00 | 85 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP