| 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: 917.01 | Low52 Price: 607.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 107,934,419 | Low52 Date: 04-Feb-2025 | SHP: 47.91 / 7.96 / 17.67 / 26.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 848.0 / 607.0 | Month: 1,011.75 / 847.55 | Week: 950.9 / 908.0 | Day: 962.45 / 906.05 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 920.00 | 962.45 | 906.05 | 952.10 | 938.06 | 4.64 | 10,276.44 | 601,940 | 9.14 | 314,299 | 9.37 | 29.48 | 110 |
| 2 | 26-Aug | 925.00 | 925.00 | 906.05 | 909.90 | 913.22 | -2.28 | 9,820.95 | 179,950 | 2.73 | 114,063 | 3.40 | 10.42 | 40 |
| 3 | 25-Aug | 912.75 | 943.00 | 912.75 | 931.15 | 932.74 | 2.94 | 10,050.31 | 330,198 | 5.01 | 175,202 | 5.22 | 16.34 | 61 |
| 4 | 22-Aug | 925.00 | 925.05 | 896.95 | 904.55 | 902.58 | -1.49 | 9,763.21 | 179,803 | 2.73 | 127,436 | 3.80 | 11.50 | 45 |
| 5 | 21-Aug | 920.00 | 922.05 | 914.00 | 918.20 | 918.58 | 0.07 | 9,910.54 | 73,993 | 1.12 | 50,864 | 1.52 | 4.67 | 18 |
| 6 | 20-Aug | 925.00 | 925.00 | 912.00 | 917.55 | 916.43 | 0.12 | 9,903.52 | 77,388 | 1.18 | 46,169 | 1.38 | 4.23 | 16 |
| 7 | 19-Aug | 913.00 | 920.25 | 904.30 | 916.45 | 914.03 | 0.63 | 9,891.65 | 96,673 | 1.47 | 53,669 | 1.60 | 4.91 | 19 |
| 8 | 18-Aug | 931.00 | 947.45 | 903.00 | 910.75 | 921.45 | -0.81 | 9,830.13 | 181,831 | 2.76 | 95,838 | 2.86 | 8.83 | 34 |
| 9 | 14-Aug | 931.10 | 936.20 | 910.00 | 918.20 | 924.71 | -1.59 | 9,910.54 | 142,152 | 2.16 | 94,670 | 2.82 | 8.75 | 33 |
| 10 | 13-Aug | 923.05 | 950.90 | 920.00 | 933.00 | 934.89 | 1.08 | 10,070.00 | 384,674 | 5.84 | 215,821 | 6.43 | 20.18 | 76 |
| 11 | 12-Aug | 915.10 | 926.95 | 909.00 | 923.05 | 917.22 | 0.56 | 9,962.89 | 151,064 | 2.29 | 48,527 | 1.45 | 4.45 | 17 |
| 12 | 11-Aug | 933.00 | 940.00 | 908.00 | 917.90 | 918.13 | -1.45 | 9,907.30 | 153,461 | 2.33 | 75,641 | 2.25 | 6.94 | 26 |
| 13 | 08-Aug | 900.00 | 975.00 | 894.05 | 931.45 | 935.31 | 7.24 | 10,053.55 | 2,149,635 | 32.65 | 730,834 | 21.78 | 68.36 | 254 |
| 14 | 07-Aug | 913.50 | 917.90 | 864.70 | 868.55 | 884.45 | -4.42 | 9,374.64 | 167,687 | 2.55 | 96,022 | 2.86 | 8.49 | 33 |
| 15 | 06-Aug | 930.00 | 932.00 | 901.00 | 908.75 | 910.33 | -1.59 | 9,808.54 | 108,298 | 1.64 | 59,822 | 1.78 | 5.45 | 21 |
| 16 | 05-Aug | 924.00 | 929.55 | 905.90 | 923.40 | 920.88 | 1.00 | 9,966.66 | 124,529 | 1.89 | 58,161 | 1.73 | 5.36 | 20 |
| 17 | 04-Aug | 902.50 | 918.90 | 886.35 | 914.25 | 903.46 | 1.16 | 9,867.90 | 120,372 | 1.83 | 64,404 | 1.92 | 5.82 | 22 |
| 18 | 01-Aug | 919.60 | 933.70 | 895.00 | 903.75 | 908.09 | -1.43 | 9,754.57 | 231,954 | 3.52 | 132,621 | 3.95 | 12.04 | 46 |
| 19 | 31-Jul | 911.00 | 924.50 | 903.00 | 916.90 | 915.57 | -0.30 | 9,896.51 | 123,184 | 1.87 | 67,271 | 2.00 | 6.16 | 23 |
| 20 | 30-Jul | 910.90 | 925.35 | 907.00 | 919.65 | 916.65 | 0.96 | 9,926.19 | 95,698 | 1.45 | 55,361 | 1.65 | 5.07 | 19 |
| 21 | 29-Jul | 911.00 | 923.75 | 899.25 | 910.90 | 910.44 | 0.21 | 9,831.75 | 173,159 | 2.63 | 88,438 | 2.64 | 8.05 | 31 |
| 22 | 28-Jul | 934.95 | 937.90 | 898.80 | 908.95 | 914.76 | -2.79 | 9,810.70 | 216,947 | 3.29 | 123,897 | 3.69 | 11.33 | 43 |
| 23 | 25-Jul | 948.75 | 958.15 | 924.45 | 935.05 | 938.44 | -1.44 | 10,092.41 | 137,556 | 2.09 | 76,103 | 2.27 | 7.14 | 26 |
| 24 | 24-Jul | 959.70 | 967.95 | 942.80 | 948.75 | 952.10 | -1.14 | 10,240.28 | 92,621 | 1.41 | 45,788 | 1.36 | 4.36 | 16 |
| 25 | 23-Jul | 979.65 | 985.20 | 957.00 | 959.70 | 965.44 | -1.81 | 10,358.47 | 161,818 | 2.46 | 92,458 | 2.75 | 8.93 | 32 |
| 26 | 22-Jul | 1,009.95 | 1,011.00 | 975.00 | 977.40 | 986.54 | -2.46 | 10,549.51 | 172,690 | 2.62 | 87,423 | 2.60 | 8.62 | 30 |
| 27 | 21-Jul | 980.00 | 1,011.75 | 968.00 | 1,002.10 | 996.56 | 2.92 | 10,816.11 | 443,894 | 6.74 | 314,926 | 9.38 | 31.38 | 110 |
| 28 | 18-Jul | 973.00 | 979.90 | 956.05 | 973.65 | 967.76 | 0.14 | 10,509.03 | 126,274 | 1.92 | 60,484 | 1.80 | 5.85 | 21 |
| 29 | 17-Jul | 974.65 | 979.00 | 959.50 | 972.25 | 969.13 | 0.43 | 10,493.92 | 135,719 | 2.06 | 72,198 | 2.15 | 7.00 | 25 |
| 30 | 16-Jul | 957.00 | 982.30 | 951.30 | 968.05 | 970.54 | 1.14 | 10,448.59 | 334,945 | 5.09 | 171,575 | 5.11 | 16.65 | 60 |
| 31 | 15-Jul | 949.90 | 973.50 | 946.00 | 957.10 | 959.64 | 1.51 | 10,330.40 | 174,484 | 2.65 | 78,251 | 2.33 | 7.51 | 27 |
| 32 | 14-Jul | 962.00 | 963.70 | 938.65 | 942.90 | 947.91 | -1.94 | 10,177.14 | 113,642 | 1.73 | 51,486 | 1.53 | 4.88 | 18 |
| 33 | 11-Jul | 955.85 | 967.45 | 938.10 | 961.60 | 952.46 | 0.65 | 10,378.97 | 198,530 | 3.01 | 78,038 | 2.33 | 7.43 | 27 |
| 34 | 10-Jul | 937.65 | 966.00 | 937.65 | 955.35 | 953.98 | 1.89 | 10,311.51 | 577,762 | 8.77 | 219,566 | 6.54 | 20.95 | 76 |
| 35 | 09-Jul | 891.00 | 944.50 | 884.95 | 937.65 | 908.30 | 6.63 | 10,120.47 | 1,000,991 | 15.20 | 488,116 | 14.54 | 44.34 | 170 |
| 36 | 08-Jul | 886.00 | 886.00 | 847.55 | 879.35 | 854.29 | -0.31 | 9,491.21 | 7,049,477 | 107.06 | 5,262,048 | 156.79 | 449.53 | 1,830 |
| 37 | 07-Jul | 878.80 | 885.00 | 860.00 | 882.05 | 872.92 | 0.59 | 9,520.36 | 93,139 | 1.41 | 50,079 | 1.49 | 4.37 | 17 |
| 38 | 04-Jul | 876.00 | 891.85 | 868.30 | 876.85 | 880.33 | 0.08 | 9,464.23 | 122,983 | 1.87 | 46,754 | 1.39 | 4.12 | 16 |
| 39 | 03-Jul | 880.00 | 880.00 | 864.05 | 876.15 | 872.79 | 0.16 | 9,456.67 | 82,561 | 1.25 | 39,833 | 1.19 | 3.48 | 14 |
| 40 | 02-Jul | 878.00 | 880.10 | 863.75 | 874.75 | 870.28 | 0.58 | 9,441.56 | 107,625 | 1.63 | 64,522 | 1.92 | 5.62 | 22 |
| 41 | 01-Jul | 884.90 | 887.30 | 850.00 | 869.70 | 863.80 | -1.23 | 9,387.06 | 232,498 | 3.53 | 139,008 | 4.14 | 12.01 | 48 |
| 42 | 30-Jun | 885.55 | 887.00 | 872.45 | 880.50 | 880.54 | 0.35 | 9,503.63 | 175,142 | 2.66 | 111,233 | 3.31 | 9.79 | 39 |
| 43 | 27-Jun | 881.45 | 887.80 | 870.30 | 877.40 | 875.55 | -0.46 | 9,470.17 | 73,740 | 1.12 | 41,021 | 1.22 | 3.59 | 14 |
| 44 | 26-Jun | 876.15 | 889.95 | 867.65 | 881.45 | 878.01 | 0.60 | 9,513.88 | 65,847 | 1.00 | 33,560 | 1.00 | 2.95 | 12 |
| 45 | 25-Jun | 891.00 | 895.00 | 865.00 | 876.15 | 882.00 | -1.20 | 9,456.67 | 119,890 | 1.82 | 67,426 | 2.01 | 5.00 | 23 |
| 46 | 24-Jun | 885.00 | 890.50 | 883.85 | 886.80 | 888.71 | 0.86 | 9,571.62 | 79,506 | 1.21 | 46,247 | 1.38 | 4.11 | 16 |
| 47 | 23-Jun | 865.00 | 895.00 | 865.00 | 879.25 | 883.23 | -0.32 | 9,490.13 | 210,291 | 3.19 | 131,098 | 3.91 | 11.58 | 46 |
| 48 | 20-Jun | 869.00 | 884.00 | 865.00 | 882.05 | 879.23 | 1.24 | 9,520.36 | 94,253 | 1.43 | 50,824 | 1.51 | 4.47 | 18 |
| 49 | 19-Jun | 879.70 | 890.80 | 866.45 | 871.25 | 880.18 | -0.32 | 9,403.79 | 134,457 | 2.04 | 74,558 | 2.22 | 6.56 | 26 |
| 50 | 18-Jun | 863.25 | 878.00 | 853.00 | 874.05 | 872.54 | 1.25 | 9,434.01 | 84,710 | 1.29 | 47,341 | 1.41 | 4.13 | 16 |
| 51 | 17-Jun | 887.50 | 889.20 | 860.70 | 863.25 | 870.45 | -2.13 | 9,317.44 | 109,711 | 1.67 | 63,702 | 1.90 | 5.54 | 22 |
| 52 | 16-Jun | 883.15 | 888.00 | 873.15 | 882.00 | 882.01 | -0.13 | 9,519.00 | 125,937 | 1.91 | 79,255 | 2.36 | 6.99 | 28 |
| 53 | 13-Jun | 879.90 | 885.00 | 866.00 | 883.15 | 875.87 | -0.37 | 9,532.23 | 130,652 | 1.98 | 57,343 | 1.71 | 5.02 | 20 |
| 54 | 12-Jun | 887.40 | 907.95 | 881.00 | 886.45 | 889.68 | 0.40 | 9,567.85 | 372,217 | 5.65 | 219,972 | 6.55 | 19.57 | 77 |
| 55 | 11-Jun | 893.75 | 897.00 | 876.05 | 882.90 | 887.42 | -0.32 | 9,529.53 | 167,059 | 2.54 | 97,951 | 2.92 | 8.69 | 34 |
| 56 | 10-Jun | 898.00 | 902.00 | 883.40 | 885.75 | 892.79 | -0.12 | 9,560.29 | 431,946 | 6.56 | 285,086 | 8.49 | 25.45 | 99 |
| 57 | 09-Jun | 892.80 | 911.00 | 883.40 | 886.80 | 893.35 | 0.49 | 9,571.62 | 618,434 | 9.39 | 345,174 | 10.28 | 30.84 | 120 |
| 58 | 06-Jun | 891.60 | 895.75 | 874.00 | 882.45 | 882.24 | 0.05 | 9,524.67 | 131,727 | 2.00 | 76,621 | 2.28 | 6.76 | 27 |
| 59 | 05-Jun | 870.00 | 890.40 | 856.75 | 882.05 | 877.34 | 2.25 | 9,520.36 | 204,371 | 3.10 | 135,447 | 4.04 | 11.88 | 47 |
| 60 | 04-Jun | 850.20 | 866.60 | 841.20 | 862.60 | 854.99 | 1.21 | 9,310.42 | 179,035 | 2.72 | 98,187 | 2.93 | 8.39 | 34 |
| 61 | 03-Jun | 875.00 | 880.00 | 842.60 | 852.30 | 857.15 | -1.69 | 9,199.25 | 154,183 | 2.34 | 85,091 | 2.54 | 7.29 | 30 |
| 62 | 02-Jun | 873.35 | 888.00 | 863.25 | 866.95 | 875.72 | -0.73 | 9,357.37 | 124,845 | 1.90 | 70,637 | 2.10 | 6.19 | 25 |
| 63 | 30-May | 884.00 | 884.00 | 867.60 | 873.35 | 875.07 | -0.65 | 9,426.45 | 111,384 | 1.69 | 73,609 | 2.19 | 6.44 | 26 |
| 64 | 29-May | 884.40 | 889.95 | 874.00 | 879.05 | 882.34 | -0.07 | 9,487.98 | 397,202 | 6.03 | 311,096 | 9.27 | 27.45 | 108 |
| 65 | 28-May | 880.00 | 883.00 | 871.05 | 879.65 | 879.62 | 2.23 | 9,494.45 | 403,786 | 6.13 | 286,196 | 8.53 | 25.17 | 100 |
| 66 | 27-May | 866.00 | 878.00 | 858.00 | 860.50 | 865.86 | -0.76 | 9,287.76 | 101,616 | 1.54 | 59,006 | 1.76 | 5.11 | 21 |
| 67 | 26-May | 886.30 | 889.20 | 865.00 | 867.05 | 877.89 | -1.17 | 9,358.45 | 101,812 | 1.55 | 57,959 | 1.73 | 5.09 | 20 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP