| Macro-sector: Financial Services | Band: 20 | High52 Price: 938.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-May-2025 | Bumper: 851.8; Drift%: -0.31 |
| Industry: Finance | Face Value: 5 | Low52 Price: 561.3 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 107,895,287 | Low52 Date: 05-Jun-2024 | SHP: 47.92 / 6.93 / 18.52 / 26.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 848.0 / 607.0 | Month: 848.0 / 708.1 | Week: 938.0 / 870.1 | Day: 875.0 / 837.0 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 875.00 | 875.00 | 837.00 | 849.15 | 851.70 | -2.62 | 9,161.93 | 257,670 | 3.15 | 180,202 | 4.76 | 15.35 | 0.63 |
| 2 | 21-May | 874.80 | 878.05 | 861.45 | 872.00 | 872.40 | 0.17 | 9,408.00 | 81,698 | 1.00 | 43,625 | 1.15 | 3.81 | 0.15 |
| 3 | 20-May | 888.80 | 892.00 | 866.00 | 870.50 | 880.36 | -1.78 | 9,392.28 | 201,693 | 2.47 | 87,372 | 2.31 | 7.69 | 0.30 |
| 4 | 19-May | 890.00 | 898.00 | 861.95 | 886.25 | 883.57 | 0.46 | 9,562.22 | 314,258 | 3.85 | 188,116 | 4.96 | 16.62 | 0.69 |
| 5 | 16-May | 898.00 | 898.00 | 875.75 | 882.20 | 881.21 | -0.53 | 9,518.52 | 251,312 | 3.08 | 182,423 | 4.81 | 16.08 | 0.67 |
| 6 | 15-May | 890.90 | 907.35 | 876.00 | 886.90 | 889.71 | 1.48 | 9,569.23 | 197,180 | 2.41 | 100,561 | 2.65 | 8.95 | 0.37 |
| 7 | 14-May | 905.00 | 905.00 | 870.10 | 874.00 | 883.23 | -2.75 | 9,430.00 | 148,455 | 1.82 | 77,938 | 2.06 | 6.88 | 0.29 |
| 8 | 13-May | 905.00 | 913.45 | 890.40 | 898.70 | 899.58 | -0.94 | 9,696.55 | 155,130 | 1.90 | 81,397 | 2.15 | 7.32 | 0.30 |
| 9 | 12-May | 927.70 | 938.00 | 891.00 | 907.20 | 910.19 | 6.72 | 9,788.26 | 661,565 | 8.10 | 328,068 | 8.66 | 29.86 | 1.21 |
| 10 | 09-May | 845.00 | 875.00 | 831.05 | 850.05 | 845.09 | -0.08 | 9,171.64 | 117,884 | 1.44 | 53,312 | 1.41 | 4.51 | 0.20 |
| 11 | 08-May | 855.00 | 866.75 | 835.60 | 850.75 | 853.08 | -0.51 | 9,179.19 | 125,103 | 1.53 | 61,580 | 1.63 | 5.25 | 0.23 |
| 12 | 07-May | 833.00 | 863.10 | 829.50 | 855.10 | 851.61 | 0.15 | 9,226.13 | 102,920 | 1.26 | 37,891 | 1.00 | 3.23 | 0.14 |
| 13 | 06-May | 868.00 | 873.85 | 847.60 | 853.80 | 858.29 | -1.76 | 9,212.10 | 151,467 | 1.85 | 71,731 | 1.89 | 6.16 | 0.26 |
| 14 | 05-May | 866.05 | 878.00 | 858.50 | 869.10 | 870.87 | 1.15 | 9,377.18 | 147,664 | 1.81 | 90,129 | 2.38 | 7.85 | 0.33 |
| 15 | 02-May | 875.00 | 900.00 | 851.80 | 859.20 | 864.89 | -0.87 | 9,270.36 | 157,845 | 1.93 | 74,214 | 1.96 | 6.42 | 0.27 |
| 16 | 30-Apr | 863.70 | 873.00 | 847.00 | 866.75 | 865.42 | 1.01 | 9,351.82 | 149,351 | 1.83 | 73,878 | 1.95 | 6.39 | 0.27 |
| 17 | 29-Apr | 862.10 | 878.95 | 854.10 | 858.05 | 866.92 | -0.53 | 9,257.96 | 144,063 | 1.76 | 71,238 | 1.88 | 6.18 | 0.26 |
| 18 | 28-Apr | 890.00 | 897.95 | 857.00 | 862.60 | 873.41 | -2.91 | 9,307.05 | 156,629 | 1.92 | 72,766 | 1.92 | 6.36 | 0.27 |
| 19 | 25-Apr | 896.05 | 908.00 | 852.65 | 888.45 | 881.09 | 0.08 | 9,585.96 | 281,529 | 3.45 | 132,567 | 3.50 | 11.68 | 0.49 |
| 20 | 24-Apr | 875.85 | 890.00 | 870.00 | 887.70 | 883.91 | 2.05 | 9,577.86 | 163,889 | 2.01 | 85,970 | 2.27 | 7.60 | 0.32 |
| 21 | 23-Apr | 880.00 | 886.45 | 856.25 | 869.85 | 871.66 | -0.83 | 9,385.27 | 256,402 | 3.14 | 138,765 | 3.66 | 12.10 | 0.51 |
| 22 | 22-Apr | 886.00 | 897.00 | 869.60 | 877.15 | 881.57 | -0.19 | 9,464.04 | 278,050 | 3.40 | 145,235 | 3.83 | 12.80 | 0.54 |
| 23 | 21-Apr | 872.00 | 915.00 | 869.75 | 878.85 | 891.04 | 0.77 | 9,482.38 | 547,827 | 6.71 | 291,646 | 7.70 | 25.99 | 1.08 |
| 24 | 17-Apr | 855.30 | 879.90 | 849.55 | 872.15 | 869.25 | 2.83 | 9,410.09 | 257,069 | 3.15 | 122,311 | 3.23 | 10.63 | 0.45 |
| 25 | 16-Apr | 891.10 | 891.10 | 838.05 | 848.15 | 852.51 | -3.94 | 9,151.14 | 390,802 | 4.78 | 181,355 | 4.79 | 15.46 | 0.67 |
| 26 | 15-Apr | 865.00 | 889.75 | 852.05 | 882.95 | 876.19 | 3.77 | 9,526.61 | 514,333 | 6.30 | 223,863 | 5.91 | 19.61 | 0.83 |
| 27 | 11-Apr | 853.95 | 858.00 | 827.00 | 850.90 | 840.88 | 2.22 | 9,180.81 | 202,034 | 2.47 | 106,007 | 2.80 | 8.91 | 0.39 |
| 28 | 09-Apr | 839.55 | 849.25 | 822.40 | 832.40 | 835.06 | -1.53 | 8,981.20 | 228,063 | 2.79 | 83,911 | 2.21 | 7.01 | 0.31 |
| 29 | 08-Apr | 839.90 | 855.80 | 809.95 | 845.35 | 834.40 | 4.71 | 9,120.93 | 532,468 | 6.52 | 187,579 | 4.95 | 15.65 | 0.69 |
| 30 | 07-Apr | 650.00 | 827.00 | 650.00 | 807.30 | 775.24 | 0.87 | 8,710.39 | 556,912 | 6.82 | 241,742 | 6.38 | 18.74 | 0.89 |
| 31 | 04-Apr | 838.05 | 843.95 | 791.00 | 800.35 | 805.57 | -4.50 | 8,635.40 | 199,935 | 2.45 | 94,736 | 2.50 | 7.63 | 0.35 |
| 32 | 03-Apr | 816.30 | 846.55 | 807.15 | 838.05 | 823.05 | 2.05 | 9,042.16 | 169,529 | 2.08 | 87,832 | 2.32 | 7.23 | 0.32 |
| 33 | 02-Apr | 813.00 | 828.00 | 794.05 | 821.20 | 812.79 | 0.95 | 8,860.36 | 145,240 | 1.78 | 64,582 | 1.70 | 5.25 | 0.24 |
| 34 | 01-Apr | 829.80 | 839.85 | 810.20 | 813.45 | 823.20 | -1.75 | 8,776.74 | 152,589 | 1.87 | 58,881 | 1.55 | 4.85 | 0.22 |
| 35 | 28-Mar | 831.00 | 831.00 | 807.55 | 827.90 | 820.50 | 0.62 | 8,932.65 | 215,406 | 2.64 | 111,497 | 2.94 | 9.15 | 0.41 |
| 36 | 27-Mar | 820.10 | 831.45 | 799.00 | 822.80 | 814.13 | 0.01 | 8,877.62 | 230,117 | 2.82 | 118,460 | 3.13 | 9.64 | 0.44 |
| 37 | 26-Mar | 805.80 | 840.00 | 792.10 | 822.75 | 813.80 | 2.86 | 8,877.08 | 215,119 | 2.63 | 116,580 | 3.08 | 9.49 | 0.43 |
| 38 | 25-Mar | 829.00 | 829.00 | 786.00 | 799.85 | 799.45 | -0.21 | 8,630.00 | 316,922 | 3.88 | 171,365 | 4.52 | 13.70 | 0.63 |
| 39 | 24-Mar | 794.95 | 815.05 | 790.70 | 801.55 | 802.68 | 1.47 | 8,648.35 | 244,724 | 3.00 | 125,532 | 3.31 | 10.08 | 0.47 |
| 40 | 21-Mar | 805.05 | 809.00 | 777.70 | 789.95 | 796.54 | -1.88 | 8,523.19 | 914,867 | 11.20 | 673,741 | 17.78 | 53.67 | 2.50 |
| 41 | 20-Mar | 815.45 | 828.10 | 800.00 | 805.05 | 810.35 | -1.11 | 8,686.11 | 351,215 | 4.30 | 158,994 | 4.20 | 12.88 | 0.59 |
| 42 | 19-Mar | 811.00 | 828.30 | 800.95 | 814.10 | 813.53 | 0.93 | 8,783.76 | 312,857 | 3.83 | 143,875 | 3.80 | 11.70 | 0.53 |
| 43 | 18-Mar | 809.90 | 848.00 | 793.00 | 806.60 | 816.96 | -0.31 | 8,702.83 | 682,589 | 8.35 | 347,680 | 9.18 | 28.40 | 1.29 |
| 44 | 17-Mar | 768.75 | 830.00 | 768.75 | 809.10 | 810.99 | 5.26 | 8,729.81 | 1,240,194 | 15.18 | 635,926 | 16.78 | 51.57 | 2.36 |
| 45 | 13-Mar | 756.15 | 778.00 | 756.15 | 768.70 | 767.89 | 0.63 | 8,293.91 | 128,281 | 1.57 | 60,296 | 1.59 | 4.63 | 0.22 |
| 46 | 12-Mar | 772.00 | 772.25 | 749.10 | 763.90 | 758.30 | 0.55 | 8,242.12 | 103,896 | 1.27 | 46,213 | 1.22 | 3.50 | 0.17 |
| 47 | 11-Mar | 748.55 | 775.00 | 731.50 | 759.75 | 759.55 | 1.67 | 8,197.34 | 261,119 | 3.20 | 160,392 | 4.23 | 12.18 | 0.59 |
| 48 | 10-Mar | 752.35 | 765.05 | 737.05 | 747.30 | 751.76 | -0.67 | 8,063.01 | 209,071 | 2.56 | 113,117 | 2.99 | 8.50 | 0.42 |
| 49 | 07-Mar | 748.00 | 759.00 | 741.05 | 752.35 | 749.47 | 1.22 | 8,117.50 | 101,953 | 1.25 | 55,448 | 1.46 | 4.16 | 0.21 |
| 50 | 06-Mar | 747.00 | 759.10 | 730.00 | 743.25 | 749.00 | -0.52 | 8,019.32 | 72,337 | 0.89 | 25,016 | 0.66 | 1.00 | 0.09 |
| 51 | 05-Mar | 739.55 | 757.95 | 729.00 | 747.10 | 744.44 | -0.49 | 8,060.86 | 87,367 | 1.07 | 37,884 | 1.00 | 2.82 | 0.14 |
| 52 | 04-Mar | 743.00 | 769.95 | 737.00 | 750.80 | 753.18 | -0.26 | 8,100.78 | 122,877 | 1.50 | 55,011 | 1.45 | 4.14 | 0.20 |
| 53 | 03-Mar | 741.00 | 786.50 | 708.10 | 752.75 | 741.82 | 3.54 | 8,121.82 | 223,871 | 2.74 | 84,598 | 2.23 | 6.28 | 0.31 |
| 54 | 28-Feb | 720.05 | 735.00 | 700.00 | 727.00 | 723.60 | 0.83 | 7,843.00 | 217,667 | 2.66 | 101,961 | 2.69 | 7.38 | 0.38 |
| 55 | 27-Feb | 708.00 | 736.55 | 680.00 | 721.05 | 724.46 | 3.50 | 7,779.79 | 330,869 | 4.05 | 138,436 | 3.65 | 10.03 | 0.51 |
| 56 | 25-Feb | 705.00 | 715.00 | 690.05 | 696.70 | 705.76 | -0.05 | 7,517.06 | 187,197 | 2.29 | 129,319 | 3.41 | 9.13 | 0.48 |
| 57 | 24-Feb | 690.00 | 701.00 | 672.20 | 697.05 | 690.01 | 0.40 | 7,520.84 | 56,021 | 0.69 | 29,198 | 0.77 | 2.01 | 0.11 |
| 58 | 21-Feb | 698.00 | 705.45 | 676.80 | 694.30 | 695.75 | -0.34 | 7,491.17 | 64,686 | 0.79 | 39,502 | 1.04 | 2.75 | 0.15 |
| 59 | 20-Feb | 671.05 | 699.00 | 668.25 | 696.70 | 689.25 | 3.98 | 7,517.06 | 73,743 | 0.90 | 43,190 | 1.14 | 2.98 | 0.16 |
| 60 | 19-Feb | 660.00 | 675.00 | 658.05 | 670.05 | 669.17 | 0.61 | 7,229.52 | 51,417 | 0.63 | 28,667 | 0.76 | 1.92 | 0.11 |
| 61 | 18-Feb | 650.00 | 670.45 | 650.00 | 666.00 | 659.69 | 1.20 | 7,185.00 | 35,746 | 0.44 | 21,483 | 0.57 | 1.42 | 0.08 |
| 62 | 17-Feb | 666.95 | 674.35 | 653.55 | 658.10 | 661.73 | -1.33 | 7,100.59 | 34,297 | 0.42 | 17,048 | 0.45 | 1.13 | 0.06 |
| 63 | 14-Feb | 684.15 | 694.85 | 653.30 | 666.95 | 672.29 | -1.15 | 7,196.08 | 101,728 | 1.25 | 43,620 | 1.15 | 2.93 | 0.16 |
| 64 | 13-Feb | 675.00 | 689.05 | 662.80 | 674.70 | 677.95 | 1.39 | 7,279.70 | 348,851 | 4.27 | 294,725 | 7.78 | 19.98 | 1.09 |
| 65 | 12-Feb | 655.05 | 677.95 | 640.80 | 665.45 | 658.13 | 0.05 | 7,179.89 | 85,816 | 1.05 | 30,136 | 0.80 | 1.98 | 0.11 |
| 66 | 11-Feb | 685.00 | 699.85 | 658.40 | 665.15 | 669.40 | -4.15 | 7,176.66 | 79,724 | 0.98 | 31,318 | 0.83 | 2.10 | 0.12 |
| 67 | 10-Feb | 704.00 | 708.95 | 685.00 | 693.95 | 696.72 | -0.59 | 7,487.39 | 111,460 | 1.36 | 68,894 | 1.82 | 4.80 | 0.26 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP