| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,011.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5; VWAP21: 715.08 | Low52 Price: 650.0 | Barrier: 763.3; Drift%: -0.59 |
| Basic Industry: Housing Finance Company | Total Equity: 108,758,449 | Low52 Date: 07-Apr-2025 | SHP: 47.6 / 7.48 / 20.72 / 24.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 848.0 / 607.0 | Month: 883.3 / 800.15 | Week: 739.85 / 709.55 | Day: 777.4 / 750.1 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 777.00 | 777.40 | 750.10 | 758.85 | 760.38 | -2.39 | 8,253.13 | 67,944 | 1.82 | 27,791 | 2.24 | 2.11 | 11 |
| 2 | 06-Apr | 755.10 | 800.30 | 755.10 | 777.45 | 787.14 | 1.86 | 8,455.43 | 149,736 | 4.01 | 93,078 | 7.49 | 7.33 | 35 |
| 3 | 02-Apr | 735.00 | 770.00 | 727.05 | 763.25 | 751.86 | 1.06 | 8,300.99 | 37,369 | 1.00 | 12,424 | 1.00 | 0.93 | 5 |
| 4 | 01-Apr | 750.00 | 763.30 | 741.00 | 755.25 | 753.02 | 0.08 | 8,213.98 | 169,977 | 4.55 | 98,837 | 7.95 | 7.44 | 38 |
| 5 | 30-Mar | 729.70 | 759.95 | 704.75 | 754.65 | 742.52 | 2.41 | 8,207.46 | 193,638 | 5.18 | 109,250 | 8.79 | 8.11 | 42 |
| 6 | 27-Mar | 746.05 | 750.85 | 715.00 | 736.90 | 734.53 | -2.24 | 8,014.41 | 264,347 | 7.07 | 120,314 | 9.68 | 8.84 | 46 |
| 7 | 25-Mar | 711.30 | 765.00 | 700.00 | 753.80 | 734.34 | 5.97 | 8,198.21 | 195,164 | 5.22 | 99,592 | 8.02 | 7.31 | 38 |
| 8 | 24-Mar | 690.00 | 715.00 | 660.85 | 711.30 | 693.64 | 6.56 | 7,735.99 | 133,017 | 3.56 | 67,489 | 5.43 | 4.68 | 26 |
| 9 | 23-Mar | 685.00 | 690.05 | 654.50 | 667.50 | 671.06 | -2.72 | 7,259.63 | 147,261 | 3.94 | 80,536 | 6.48 | 5.40 | 31 |
| 10 | 20-Mar | 715.05 | 785.00 | 683.15 | 686.15 | 703.57 | -4.69 | 7,462.46 | 125,833 | 3.37 | 56,240 | 4.53 | 3.96 | 21 |
| 11 | 19-Mar | 741.25 | 741.25 | 711.00 | 719.95 | 726.55 | -4.33 | 7,830.06 | 177,830 | 4.76 | 123,339 | 9.93 | 8.96 | 47 |
| 12 | 18-Mar | 697.70 | 764.50 | 691.30 | 752.55 | 726.90 | 8.40 | 8,184.62 | 266,989 | 7.14 | 149,876 | 12.06 | 10.89 | 57 |
| 13 | 17-Mar | 699.00 | 701.90 | 690.00 | 694.25 | 696.22 | -1.20 | 7,550.56 | 132,457 | 3.54 | 75,261 | 6.06 | 5.24 | 29 |
| 14 | 16-Mar | 704.00 | 707.00 | 683.30 | 702.65 | 695.32 | 1.89 | 7,641.91 | 211,267 | 5.65 | 114,859 | 9.24 | 7.99 | 44 |
| 15 | 13-Mar | 689.95 | 693.95 | 675.50 | 689.65 | 684.70 | -0.04 | 7,500.53 | 108,172 | 2.89 | 64,723 | 5.21 | 4.43 | 25 |
| 16 | 12-Mar | 710.50 | 710.50 | 673.90 | 689.90 | 692.07 | -3.22 | 7,503.25 | 162,962 | 4.36 | 93,585 | 7.53 | 6.48 | 36 |
| 17 | 11-Mar | 705.65 | 718.90 | 700.30 | 712.85 | 710.19 | 1.24 | 7,752.85 | 110,467 | 2.96 | 63,893 | 5.14 | 4.54 | 24 |
| 18 | 10-Mar | 682.90 | 710.75 | 682.90 | 704.10 | 698.62 | 3.12 | 7,657.68 | 98,937 | 2.65 | 55,987 | 4.51 | 3.91 | 21 |
| 19 | 09-Mar | 686.55 | 689.95 | 653.20 | 682.80 | 668.99 | -0.98 | 7,426.03 | 197,422 | 5.28 | 120,747 | 9.72 | 8.08 | 46 |
| 20 | 06-Mar | 699.00 | 699.15 | 680.35 | 689.55 | 688.23 | -1.51 | 7,499.44 | 71,098 | 1.90 | 41,361 | 3.33 | 2.85 | 16 |
| 21 | 05-Mar | 698.90 | 718.35 | 683.75 | 700.10 | 696.91 | 0.68 | 7,614.18 | 314,015 | 8.40 | 206,752 | 16.64 | 14.41 | 79 |
| 22 | 04-Mar | 721.55 | 721.55 | 686.05 | 695.35 | 702.44 | -4.37 | 7,562.52 | 249,258 | 6.67 | 156,028 | 12.56 | 10.96 | 59 |
| 23 | 02-Mar | 704.90 | 750.00 | 704.90 | 727.15 | 734.11 | -0.87 | 7,908.37 | 154,473 | 4.13 | 85,774 | 6.90 | 6.30 | 33 |
| 24 | 27-Feb | 734.95 | 739.85 | 722.65 | 733.50 | 730.09 | -0.04 | 7,977.43 | 46,685 | 1.25 | 28,661 | 2.31 | 2.09 | 11 |
| 25 | 26-Feb | 722.60 | 737.60 | 718.20 | 733.80 | 729.43 | 2.05 | 7,980.69 | 81,836 | 2.19 | 55,707 | 4.48 | 4.06 | 21 |
| 26 | 25-Feb | 725.00 | 733.00 | 712.90 | 719.05 | 721.91 | 0.69 | 7,820.28 | 128,684 | 3.44 | 72,284 | 5.82 | 5.22 | 28 |
| 27 | 24-Feb | 719.10 | 723.70 | 709.55 | 714.15 | 715.35 | -0.69 | 7,766.98 | 96,433 | 2.58 | 58,543 | 4.71 | 4.19 | 22 |
| 28 | 23-Feb | 730.00 | 730.00 | 713.10 | 719.10 | 719.59 | -0.48 | 7,820.82 | 92,084 | 2.46 | 62,807 | 5.05 | 4.52 | 24 |
| 29 | 20-Feb | 730.00 | 736.15 | 716.20 | 722.60 | 722.17 | -1.65 | 7,858.89 | 290,325 | 7.77 | 182,909 | 14.72 | 13.21 | 70 |
| 30 | 19-Feb | 753.25 | 753.25 | 719.50 | 734.70 | 729.99 | -1.69 | 7,990.48 | 211,830 | 5.67 | 111,072 | 8.94 | 8.11 | 42 |
| 31 | 18-Feb | 734.00 | 759.55 | 733.70 | 747.30 | 754.49 | 1.47 | 8,127.52 | 144,720 | 3.87 | 103,914 | 8.36 | 7.84 | 40 |
| 32 | 17-Feb | 723.95 | 745.80 | 718.45 | 736.50 | 730.92 | 1.33 | 8,010.06 | 87,563 | 2.34 | 49,525 | 3.99 | 3.62 | 19 |
| 33 | 16-Feb | 737.40 | 744.85 | 717.55 | 726.80 | 724.78 | -1.44 | 7,904.56 | 127,471 | 3.41 | 60,233 | 4.85 | 4.37 | 23 |
| 34 | 13-Feb | 735.90 | 755.95 | 730.00 | 737.40 | 743.38 | -0.64 | 8,019.85 | 141,216 | 3.78 | 78,651 | 6.33 | 5.85 | 30 |
| 35 | 12-Feb | 758.30 | 770.10 | 734.40 | 742.15 | 754.87 | -2.30 | 8,071.51 | 398,934 | 10.68 | 294,746 | 23.72 | 22.25 | 112 |
| 36 | 11-Feb | 758.00 | 775.00 | 747.10 | 759.65 | 759.59 | -0.31 | 8,261.84 | 129,642 | 3.47 | 81,128 | 6.53 | 6.16 | 31 |
| 37 | 10-Feb | 755.00 | 782.90 | 750.20 | 762.05 | 768.73 | 1.60 | 8,287.94 | 228,037 | 6.10 | 129,188 | 10.40 | 9.93 | 49 |
| 38 | 09-Feb | 727.35 | 778.35 | 726.55 | 750.05 | 753.14 | -5.12 | 8,157.43 | 614,687 | 16.45 | 268,300 | 21.59 | 20.21 | 102 |
| 39 | 06-Feb | 780.10 | 799.00 | 776.25 | 790.55 | 787.05 | 0.92 | 8,597.90 | 57,810 | 1.55 | 30,193 | 2.43 | 2.38 | 12 |
| 40 | 05-Feb | 814.00 | 814.00 | 776.30 | 783.35 | 787.32 | -3.31 | 8,519.59 | 72,218 | 1.93 | 40,173 | 3.23 | 3.16 | 16 |
| 41 | 04-Feb | 807.05 | 814.80 | 786.00 | 810.20 | 800.95 | 1.36 | 8,811.61 | 99,462 | 2.66 | 50,979 | 4.10 | 4.08 | 20 |
| 42 | 03-Feb | 805.00 | 824.00 | 794.25 | 799.30 | 800.48 | 1.14 | 8,693.06 | 272,820 | 7.30 | 205,891 | 16.57 | 16.48 | 81 |
| 43 | 02-Feb | 811.10 | 811.10 | 768.90 | 790.30 | 787.20 | -2.84 | 8,595.18 | 127,492 | 3.41 | 63,452 | 5.11 | 4.99 | 25 |
| 44 | 01-Feb | 800.00 | 821.00 | 771.65 | 813.40 | 803.80 | 1.35 | 8,846.41 | 71,924 | 1.92 | 30,552 | 2.46 | 2.46 | 12 |
| 45 | 30-Jan | 770.05 | 806.00 | 762.05 | 802.55 | 791.81 | 3.37 | 8,728.41 | 114,438 | 3.06 | 62,990 | 5.07 | 4.99 | 25 |
| 46 | 29-Jan | 753.00 | 784.55 | 752.10 | 776.40 | 776.89 | 3.35 | 8,444.01 | 181,051 | 4.84 | 111,268 | 8.96 | 8.64 | 44 |
| 47 | 28-Jan | 760.00 | 769.45 | 746.10 | 751.25 | 751.09 | -1.83 | 8,170.48 | 560,601 | 15.00 | 376,534 | 30.30 | 28.28 | 149 |
| 48 | 27-Jan | 773.70 | 787.95 | 750.00 | 765.25 | 758.49 | -1.46 | 8,322.74 | 130,850 | 3.50 | 71,795 | 5.78 | 5.45 | 28 |
| 49 | 23-Jan | 785.00 | 789.20 | 770.20 | 776.60 | 780.98 | -0.53 | 8,446.18 | 232,217 | 6.21 | 180,491 | 14.53 | 14.10 | 71 |
| 50 | 22-Jan | 756.00 | 794.60 | 747.00 | 780.70 | 780.47 | 3.84 | 8,490.77 | 281,373 | 7.53 | 162,916 | 13.11 | 12.72 | 64 |
| 51 | 21-Jan | 752.10 | 758.00 | 742.90 | 751.85 | 750.66 | -0.88 | 8,177.00 | 217,010 | 5.81 | 136,132 | 10.96 | 10.22 | 54 |
| 52 | 20-Jan | 759.85 | 771.30 | 750.10 | 758.50 | 760.43 | -0.30 | 8,249.33 | 197,345 | 5.28 | 105,894 | 8.52 | 8.05 | 42 |
| 53 | 19-Jan | 775.55 | 776.50 | 756.00 | 760.75 | 765.32 | -1.91 | 8,273.80 | 126,809 | 3.39 | 66,220 | 5.33 | 5.07 | 26 |
| 54 | 16-Jan | 787.10 | 789.80 | 764.00 | 775.60 | 774.27 | -1.08 | 8,435.31 | 265,625 | 7.11 | 184,008 | 14.81 | 14.25 | 73 |
| 55 | 14-Jan | 784.30 | 788.00 | 779.75 | 784.10 | 784.65 | 0.06 | 8,527.75 | 104,305 | 2.79 | 68,138 | 5.48 | 5.35 | 27 |
| 56 | 13-Jan | 779.95 | 788.05 | 774.55 | 783.60 | 782.85 | 0.47 | 8,522.31 | 135,767 | 3.63 | 87,515 | 7.04 | 6.85 | 35 |
| 57 | 12-Jan | 785.00 | 786.00 | 767.65 | 779.90 | 775.60 | -0.70 | 8,482.07 | 119,957 | 3.21 | 66,645 | 5.36 | 5.17 | 26 |
| 58 | 09-Jan | 810.05 | 816.30 | 776.80 | 785.40 | 796.59 | -3.53 | 8,541.89 | 118,735 | 3.18 | 56,473 | 4.55 | 4.50 | 22 |
| 59 | 08-Jan | 815.90 | 820.00 | 810.00 | 814.10 | 815.34 | -0.22 | 8,854.03 | 75,007 | 2.01 | 49,893 | 4.02 | 4.07 | 20 |
| 60 | 07-Jan | 815.00 | 820.00 | 810.05 | 815.90 | 814.93 | 0.18 | 8,873.60 | 73,289 | 1.96 | 44,796 | 3.61 | 3.65 | 18 |
| 61 | 06-Jan | 815.00 | 840.55 | 808.20 | 814.40 | 818.11 | -0.35 | 8,857.29 | 1,038,813 | 27.80 | 679,395 | 54.68 | 55.58 | 269 |
| 62 | 05-Jan | 816.00 | 825.90 | 806.80 | 817.30 | 814.46 | -0.36 | 8,888.83 | 133,124 | 3.56 | 81,141 | 6.53 | 6.61 | 32 |
| 63 | 02-Jan | 823.95 | 838.30 | 814.75 | 820.25 | 825.43 | 0.39 | 8,920.91 | 118,740 | 3.18 | 58,274 | 4.69 | 4.81 | 23 |
| 64 | 01-Jan | 801.00 | 819.40 | 800.45 | 817.05 | 811.67 | 1.64 | 8,886.11 | 79,913 | 2.14 | 38,495 | 3.10 | 3.12 | 15 |
| 65 | 31-Dec | 805.00 | 811.90 | 800.20 | 803.85 | 804.94 | -0.73 | 8,742.55 | 92,471 | 2.47 | 58,700 | 4.72 | 4.72 | 23 |
| 66 | 30-Dec | 809.45 | 816.25 | 801.00 | 809.80 | 809.89 | 0.04 | 8,807.26 | 114,959 | 3.08 | 69,576 | 5.60 | 5.63 | 28 |
| 67 | 29-Dec | 803.00 | 822.35 | 803.00 | 809.45 | 811.06 | -0.11 | 8,803.45 | 112,393 | 3.01 | 72,598 | 5.84 | 5.89 | 29 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP