| 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: 875.50 | Low52 Price: 607.0 | Barrier: 894.95; Drift%: -5.99 |
| Basic Industry: Housing Finance Company | Total Equity: 108,226,099 | Low52 Date: 04-Feb-2025 | SHP: 47.71 / 8.02 / 21.0 / 23.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 848.0 / 607.0 | Month: 948.15 / 854.2 | Week: 895.0 / 865.0 | Day: 863.0 / 839.45 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 844.00 | 863.00 | 839.45 | 844.40 | 847.65 | 0.08 | 9,138.61 | 495,454 | 17.54 | 345,477 | 20.33 | 29.28 | 137 |
| 2 | 11-Nov | 852.00 | 869.00 | 838.50 | 843.75 | 843.81 | -1.47 | 9,131.58 | 198,322 | 7.02 | 141,310 | 8.31 | 11.92 | 49 |
| 3 | 10-Nov | 873.20 | 886.15 | 849.95 | 856.30 | 866.96 | -1.94 | 9,267.40 | 289,474 | 10.25 | 188,371 | 11.08 | 16.33 | 66 |
| 4 | 07-Nov | 846.05 | 887.90 | 835.00 | 873.25 | 855.68 | 3.23 | 9,450.84 | 263,174 | 9.32 | 137,954 | 8.12 | 11.80 | 48 |
| 5 | 06-Nov | 893.05 | 894.95 | 835.55 | 845.95 | 862.11 | -4.58 | 9,155.39 | 413,598 | 14.64 | 257,279 | 15.14 | 22.18 | 90 |
| 6 | 04-Nov | 894.60 | 895.00 | 880.00 | 886.60 | 887.73 | -0.01 | 9,595.33 | 96,669 | 3.42 | 59,307 | 3.49 | 5.26 | 21 |
| 7 | 03-Nov | 883.85 | 896.00 | 877.75 | 886.70 | 884.43 | 0.32 | 9,596.41 | 85,437 | 3.03 | 55,755 | 3.28 | 4.93 | 19 |
| 8 | 31-Oct | 881.00 | 895.00 | 875.65 | 883.85 | 886.70 | 0.43 | 9,565.56 | 116,424 | 4.12 | 73,303 | 4.31 | 6.50 | 26 |
| 9 | 30-Oct | 872.00 | 888.80 | 869.00 | 880.10 | 875.03 | -0.10 | 9,524.98 | 352,236 | 12.47 | 312,481 | 18.39 | 27.34 | 109 |
| 10 | 29-Oct | 874.80 | 883.80 | 865.00 | 880.95 | 874.25 | 1.03 | 9,534.18 | 62,089 | 2.20 | 40,978 | 2.41 | 3.58 | 14 |
| 11 | 28-Oct | 877.50 | 885.00 | 867.00 | 872.00 | 871.54 | -0.58 | 9,437.00 | 45,308 | 1.60 | 29,526 | 1.74 | 2.57 | 10 |
| 12 | 27-Oct | 885.00 | 885.45 | 872.00 | 877.10 | 877.72 | -0.31 | 9,492.51 | 46,459 | 1.65 | 27,334 | 1.61 | 2.40 | 10 |
| 13 | 24-Oct | 898.00 | 898.20 | 876.05 | 879.80 | 880.78 | -1.07 | 9,521.73 | 58,715 | 2.08 | 34,568 | 2.03 | 3.04 | 12 |
| 14 | 23-Oct | 910.00 | 910.10 | 885.00 | 889.30 | 891.47 | -0.78 | 9,624.55 | 99,052 | 3.51 | 72,237 | 4.25 | 6.44 | 25 |
| 15 | 21-Oct | 895.00 | 901.00 | 881.25 | 896.30 | 895.08 | 1.47 | 9,700.31 | 28,241 | 1.00 | 16,995 | 1.00 | 1.52 | 6 |
| 16 | 20-Oct | 865.10 | 887.50 | 863.05 | 883.30 | 877.55 | 2.11 | 9,559.61 | 89,151 | 3.16 | 49,987 | 2.94 | 4.39 | 17 |
| 17 | 17-Oct | 870.00 | 874.60 | 861.20 | 865.05 | 866.52 | -0.58 | 9,362.10 | 113,705 | 4.03 | 82,748 | 4.87 | 7.17 | 29 |
| 18 | 16-Oct | 891.15 | 896.05 | 866.50 | 870.10 | 876.74 | -2.57 | 9,416.75 | 72,125 | 2.55 | 46,326 | 2.73 | 4.06 | 16 |
| 19 | 15-Oct | 884.55 | 896.20 | 880.20 | 893.05 | 890.18 | 0.79 | 9,665.13 | 120,717 | 4.27 | 93,590 | 5.51 | 8.33 | 33 |
| 20 | 14-Oct | 895.00 | 897.00 | 882.00 | 886.05 | 886.75 | -0.75 | 9,589.37 | 66,176 | 2.34 | 35,670 | 2.10 | 3.16 | 12 |
| 21 | 13-Oct | 879.00 | 895.75 | 877.95 | 892.75 | 886.89 | 1.39 | 9,661.88 | 60,188 | 2.13 | 32,543 | 1.91 | 2.89 | 11 |
| 22 | 10-Oct | 890.00 | 890.00 | 874.95 | 880.55 | 881.47 | -0.67 | 9,529.85 | 44,305 | 1.57 | 25,878 | 1.52 | 2.28 | 9 |
| 23 | 09-Oct | 896.55 | 896.65 | 872.65 | 886.50 | 883.18 | -0.51 | 9,594.24 | 78,273 | 2.77 | 42,284 | 2.49 | 3.73 | 15 |
| 24 | 08-Oct | 883.10 | 903.60 | 882.50 | 891.00 | 897.39 | 0.18 | 9,642.00 | 168,409 | 5.96 | 113,403 | 6.67 | 10.18 | 40 |
| 25 | 07-Oct | 881.65 | 891.55 | 871.00 | 889.40 | 885.59 | 1.45 | 9,625.63 | 167,759 | 5.94 | 116,891 | 6.88 | 10.35 | 41 |
| 26 | 06-Oct | 878.40 | 880.90 | 865.75 | 876.65 | 873.25 | -0.20 | 9,487.64 | 97,953 | 3.47 | 61,759 | 3.63 | 5.39 | 22 |
| 27 | 03-Oct | 874.00 | 880.15 | 865.15 | 878.40 | 873.83 | 1.60 | 9,506.58 | 78,550 | 2.78 | 45,028 | 2.65 | 3.93 | 16 |
| 28 | 01-Oct | 876.00 | 879.95 | 850.10 | 864.60 | 861.20 | -0.91 | 9,357.23 | 281,554 | 9.97 | 174,764 | 10.28 | 15.05 | 61 |
| 29 | 30-Sep | 874.90 | 880.00 | 860.90 | 872.50 | 867.31 | 0.81 | 9,442.73 | 210,033 | 7.44 | 112,555 | 6.62 | 9.76 | 39 |
| 30 | 29-Sep | 868.00 | 873.20 | 854.20 | 865.50 | 862.38 | -0.32 | 9,366.97 | 280,116 | 9.92 | 146,822 | 8.64 | 12.66 | 51 |
| 31 | 26-Sep | 863.00 | 882.65 | 856.00 | 868.25 | 869.39 | 0.40 | 9,396.73 | 204,903 | 7.26 | 126,406 | 7.44 | 10.99 | 44 |
| 32 | 25-Sep | 892.95 | 892.95 | 861.50 | 864.80 | 867.52 | -2.85 | 9,359.39 | 423,596 | 15.00 | 321,047 | 18.89 | 27.85 | 112 |
| 33 | 24-Sep | 882.80 | 900.65 | 876.25 | 890.15 | 891.19 | 0.81 | 9,633.75 | 107,813 | 3.82 | 59,007 | 3.47 | 5.26 | 21 |
| 34 | 23-Sep | 894.00 | 904.45 | 871.05 | 883.00 | 891.79 | -1.21 | 9,556.00 | 137,804 | 4.88 | 70,652 | 4.16 | 6.30 | 25 |
| 35 | 22-Sep | 891.05 | 904.45 | 885.75 | 893.80 | 897.02 | 0.32 | 9,673.25 | 145,703 | 5.16 | 87,200 | 5.13 | 7.82 | 31 |
| 36 | 19-Sep | 905.90 | 914.75 | 885.70 | 890.95 | 897.69 | -1.53 | 9,642.40 | 161,683 | 5.72 | 102,527 | 6.03 | 9.20 | 36 |
| 37 | 18-Sep | 889.10 | 912.15 | 889.10 | 904.75 | 902.13 | 1.34 | 9,791.76 | 117,501 | 4.16 | 61,761 | 3.63 | 5.57 | 22 |
| 38 | 17-Sep | 890.15 | 898.40 | 883.00 | 892.80 | 887.65 | 0.10 | 9,662.43 | 171,139 | 6.06 | 126,993 | 7.47 | 11.27 | 44 |
| 39 | 16-Sep | 875.00 | 899.00 | 874.90 | 891.95 | 891.21 | 1.83 | 9,653.23 | 193,224 | 6.84 | 118,537 | 6.97 | 10.56 | 42 |
| 40 | 15-Sep | 875.05 | 880.35 | 864.90 | 875.95 | 871.40 | 0.10 | 9,480.07 | 144,120 | 5.10 | 86,982 | 5.12 | 7.58 | 30 |
| 41 | 12-Sep | 888.00 | 888.00 | 865.60 | 875.05 | 873.41 | -1.03 | 9,470.32 | 180,556 | 6.39 | 107,718 | 6.34 | 9.41 | 38 |
| 42 | 11-Sep | 881.00 | 889.30 | 878.55 | 884.20 | 883.02 | -0.48 | 9,569.35 | 118,733 | 4.20 | 70,618 | 4.15 | 6.24 | 25 |
| 43 | 10-Sep | 883.00 | 893.75 | 880.10 | 888.50 | 885.79 | 0.17 | 9,615.89 | 86,768 | 3.07 | 48,300 | 2.84 | 4.28 | 17 |
| 44 | 09-Sep | 895.00 | 901.75 | 882.10 | 887.00 | 889.91 | -1.42 | 9,599.00 | 80,539 | 2.85 | 47,139 | 2.77 | 4.19 | 17 |
| 45 | 08-Sep | 905.00 | 911.00 | 891.10 | 899.75 | 900.70 | 0.14 | 9,737.64 | 176,667 | 6.26 | 94,892 | 5.58 | 8.55 | 33 |
| 46 | 05-Sep | 911.55 | 915.00 | 892.00 | 898.45 | 901.20 | -1.43 | 9,723.57 | 119,662 | 4.24 | 70,321 | 4.14 | 6.34 | 25 |
| 47 | 04-Sep | 902.00 | 920.60 | 902.00 | 911.50 | 913.20 | 1.17 | 9,864.81 | 100,132 | 3.55 | 48,017 | 2.83 | 4.38 | 17 |
| 48 | 03-Sep | 918.40 | 918.40 | 892.50 | 900.95 | 900.17 | -0.92 | 9,750.63 | 201,262 | 7.13 | 130,874 | 7.70 | 11.78 | 46 |
| 49 | 02-Sep | 902.00 | 915.45 | 898.40 | 909.35 | 909.41 | 0.50 | 9,841.54 | 540,574 | 19.14 | 414,267 | 24.37 | 37.67 | 145 |
| 50 | 01-Sep | 941.00 | 948.15 | 897.70 | 904.85 | 916.19 | -3.96 | 9,792.84 | 367,872 | 13.03 | 233,186 | 13.72 | 21.36 | 82 |
| 51 | 29-Aug | 949.10 | 968.75 | 937.60 | 942.15 | 952.20 | -1.05 | 10,196.52 | 485,544 | 17.19 | 196,970 | 11.59 | 18.76 | 69 |
| 52 | 28-Aug | 920.00 | 962.45 | 906.05 | 952.10 | 938.06 | 4.64 | 10,304.21 | 601,940 | 21.31 | 314,299 | 18.49 | 29.48 | 110 |
| 53 | 26-Aug | 925.00 | 925.00 | 906.05 | 909.90 | 913.22 | -2.28 | 9,847.49 | 179,950 | 6.37 | 114,063 | 6.71 | 10.42 | 40 |
| 54 | 25-Aug | 912.75 | 943.00 | 912.75 | 931.15 | 932.74 | 2.94 | 10,077.47 | 330,198 | 11.69 | 175,202 | 10.31 | 16.34 | 61 |
| 55 | 22-Aug | 925.00 | 925.05 | 896.95 | 904.55 | 902.58 | -1.49 | 9,789.59 | 179,803 | 6.37 | 127,436 | 7.50 | 11.50 | 45 |
| 56 | 21-Aug | 920.00 | 922.05 | 914.00 | 918.20 | 918.58 | 0.07 | 9,937.32 | 73,993 | 2.62 | 50,864 | 2.99 | 4.67 | 18 |
| 57 | 20-Aug | 925.00 | 925.00 | 912.00 | 917.55 | 916.43 | 0.12 | 9,930.29 | 77,388 | 2.74 | 46,169 | 2.72 | 4.23 | 16 |
| 58 | 19-Aug | 913.00 | 920.25 | 904.30 | 916.45 | 914.03 | 0.63 | 9,918.38 | 96,673 | 3.42 | 53,669 | 3.16 | 4.91 | 19 |
| 59 | 18-Aug | 931.00 | 947.45 | 903.00 | 910.75 | 921.45 | -0.81 | 9,856.69 | 181,831 | 6.44 | 95,838 | 5.64 | 8.83 | 34 |
| 60 | 14-Aug | 931.10 | 936.20 | 910.00 | 918.20 | 924.71 | -1.59 | 9,937.32 | 142,152 | 5.03 | 94,670 | 5.57 | 8.75 | 33 |
| 61 | 13-Aug | 923.05 | 950.90 | 920.00 | 933.00 | 934.89 | 1.08 | 10,097.00 | 384,674 | 13.62 | 215,821 | 12.70 | 20.18 | 76 |
| 62 | 12-Aug | 915.10 | 926.95 | 909.00 | 923.05 | 917.22 | 0.56 | 9,989.81 | 151,064 | 5.35 | 48,527 | 2.86 | 4.45 | 17 |
| 63 | 11-Aug | 933.00 | 940.00 | 908.00 | 917.90 | 918.13 | -1.45 | 9,934.07 | 153,461 | 5.43 | 75,641 | 4.45 | 6.94 | 26 |
| 64 | 08-Aug | 900.00 | 975.00 | 894.05 | 931.45 | 935.31 | 7.24 | 10,080.72 | 2,149,635 | 76.11 | 730,834 | 43.00 | 68.36 | 254 |
| 65 | 07-Aug | 913.50 | 917.90 | 864.70 | 868.55 | 884.45 | -4.42 | 9,399.98 | 167,687 | 5.94 | 96,022 | 5.65 | 8.49 | 33 |
| 66 | 06-Aug | 930.00 | 932.00 | 901.00 | 908.75 | 910.33 | -1.59 | 9,835.05 | 108,298 | 3.83 | 59,822 | 3.52 | 5.45 | 21 |
| 67 | 05-Aug | 924.00 | 929.55 | 905.90 | 923.40 | 920.88 | 1.00 | 9,993.60 | 124,529 | 4.41 | 58,161 | 3.42 | 5.36 | 20 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP