| Macro-sector: Financial Services | Band: 20 | High52 Price: 848.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5 | Low52 Price: 556.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 107,895,287 | Low52 Date: 07-May-2024 | SHP: 48.0 / 6.23 / 20.66 / 25.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.76 | ||||
| High/Low Price | Quarter: 848.0 / 607.0 | Month: 848.0 / 708.1 | Week: 840.0 / 786.0 | Day: 846.55 / 807.15 | Float67: 0.40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 838.05 | 843.95 | 791.00 | 800.35 | 805.57 | -4.50 | 8,635.40 | 199,935 | 2.76 | 94,736 | 3.79 | 7.63 | 0.35 |
| 2 | 03-Apr | 816.30 | 846.55 | 807.15 | 838.05 | 823.05 | 2.05 | 9,042.16 | 169,529 | 2.34 | 87,832 | 3.51 | 7.23 | 0.32 |
| 3 | 02-Apr | 813.00 | 828.00 | 794.05 | 821.20 | 812.79 | 0.95 | 8,860.36 | 145,240 | 2.01 | 64,582 | 2.58 | 5.25 | 0.24 |
| 4 | 01-Apr | 829.80 | 839.85 | 810.20 | 813.45 | 823.20 | -1.75 | 8,776.74 | 152,589 | 2.11 | 58,881 | 2.35 | 4.85 | 0.22 |
| 5 | 28-Mar | 831.00 | 831.00 | 807.55 | 827.90 | 820.50 | 0.62 | 8,932.65 | 215,406 | 2.98 | 111,497 | 4.46 | 9.15 | 0.41 |
| 6 | 27-Mar | 820.10 | 831.45 | 799.00 | 822.80 | 814.13 | 0.01 | 8,877.62 | 230,117 | 3.18 | 118,460 | 4.74 | 9.64 | 0.44 |
| 7 | 26-Mar | 805.80 | 840.00 | 792.10 | 822.75 | 813.80 | 2.86 | 8,877.08 | 215,119 | 2.97 | 116,580 | 4.66 | 9.49 | 0.43 |
| 8 | 25-Mar | 829.00 | 829.00 | 786.00 | 799.85 | 799.45 | -0.21 | 8,630.00 | 316,922 | 4.38 | 171,365 | 6.85 | 13.70 | 0.63 |
| 9 | 24-Mar | 794.95 | 815.05 | 790.70 | 801.55 | 802.68 | 1.47 | 8,648.35 | 244,724 | 3.38 | 125,532 | 5.02 | 10.08 | 0.47 |
| 10 | 21-Mar | 805.05 | 809.00 | 777.70 | 789.95 | 796.54 | -1.88 | 8,523.19 | 914,867 | 12.65 | 673,741 | 26.93 | 53.67 | 2.50 |
| 11 | 20-Mar | 815.45 | 828.10 | 800.00 | 805.05 | 810.35 | -1.11 | 8,686.11 | 351,215 | 4.86 | 158,994 | 6.36 | 12.88 | 0.59 |
| 12 | 19-Mar | 811.00 | 828.30 | 800.95 | 814.10 | 813.53 | 0.93 | 8,783.76 | 312,857 | 4.32 | 143,875 | 5.75 | 11.70 | 0.53 |
| 13 | 18-Mar | 809.90 | 848.00 | 793.00 | 806.60 | 816.96 | -0.31 | 8,702.83 | 682,589 | 9.44 | 347,680 | 13.90 | 28.40 | 1.29 |
| 14 | 17-Mar | 768.75 | 830.00 | 768.75 | 809.10 | 810.99 | 5.26 | 8,729.81 | 1,240,194 | 17.14 | 635,926 | 25.42 | 51.57 | 2.36 |
| 15 | 13-Mar | 756.15 | 778.00 | 756.15 | 768.70 | 767.89 | 0.63 | 8,293.91 | 128,281 | 1.77 | 60,296 | 2.41 | 4.63 | 0.22 |
| 16 | 12-Mar | 772.00 | 772.25 | 749.10 | 763.90 | 758.30 | 0.55 | 8,242.12 | 103,896 | 1.44 | 46,213 | 1.85 | 3.50 | 0.17 |
| 17 | 11-Mar | 748.55 | 775.00 | 731.50 | 759.75 | 759.55 | 1.67 | 8,197.34 | 261,119 | 3.61 | 160,392 | 6.41 | 12.18 | 0.59 |
| 18 | 10-Mar | 752.35 | 765.05 | 737.05 | 747.30 | 751.76 | -0.67 | 8,063.01 | 209,071 | 2.89 | 113,117 | 4.52 | 8.50 | 0.42 |
| 19 | 07-Mar | 748.00 | 759.00 | 741.05 | 752.35 | 749.47 | 1.22 | 8,117.50 | 101,953 | 1.41 | 55,448 | 2.22 | 4.16 | 0.21 |
| 20 | 06-Mar | 747.00 | 759.10 | 730.00 | 743.25 | 749.00 | -0.52 | 8,019.32 | 72,337 | 1.00 | 25,016 | 1.00 | 1.00 | 0.09 |
| 21 | 05-Mar | 739.55 | 757.95 | 729.00 | 747.10 | 744.44 | -0.49 | 8,060.86 | 87,367 | 1.21 | 37,884 | 1.51 | 2.82 | 0.14 |
| 22 | 04-Mar | 743.00 | 769.95 | 737.00 | 750.80 | 753.18 | -0.26 | 8,100.78 | 122,877 | 1.70 | 55,011 | 2.20 | 4.14 | 0.20 |
| 23 | 03-Mar | 741.00 | 786.50 | 708.10 | 752.75 | 741.82 | 3.54 | 8,121.82 | 223,871 | 3.09 | 84,598 | 3.38 | 6.28 | 0.31 |
| 24 | 28-Feb | 720.05 | 735.00 | 700.00 | 727.00 | 723.60 | 0.83 | 7,843.00 | 217,667 | 3.01 | 101,961 | 4.08 | 7.38 | 0.38 |
| 25 | 27-Feb | 708.00 | 736.55 | 680.00 | 721.05 | 724.46 | 3.50 | 7,779.79 | 330,869 | 4.57 | 138,436 | 5.53 | 10.03 | 0.51 |
| 26 | 25-Feb | 705.00 | 715.00 | 690.05 | 696.70 | 705.76 | -0.05 | 7,517.06 | 187,197 | 2.59 | 129,319 | 5.17 | 9.13 | 0.48 |
| 27 | 24-Feb | 690.00 | 701.00 | 672.20 | 697.05 | 690.01 | 0.40 | 7,520.84 | 56,021 | 0.77 | 29,198 | 1.17 | 2.01 | 0.11 |
| 28 | 21-Feb | 698.00 | 705.45 | 676.80 | 694.30 | 695.75 | -0.34 | 7,491.17 | 64,686 | 0.89 | 39,502 | 1.58 | 2.75 | 0.15 |
| 29 | 20-Feb | 671.05 | 699.00 | 668.25 | 696.70 | 689.25 | 3.98 | 7,517.06 | 73,743 | 1.02 | 43,190 | 1.73 | 2.98 | 0.16 |
| 30 | 19-Feb | 660.00 | 675.00 | 658.05 | 670.05 | 669.17 | 0.61 | 7,229.52 | 51,417 | 0.71 | 28,667 | 1.15 | 1.92 | 0.11 |
| 31 | 18-Feb | 650.00 | 670.45 | 650.00 | 666.00 | 659.69 | 1.20 | 7,185.00 | 35,746 | 0.49 | 21,483 | 0.86 | 1.42 | 0.08 |
| 32 | 17-Feb | 666.95 | 674.35 | 653.55 | 658.10 | 661.73 | -1.33 | 7,100.59 | 34,297 | 0.47 | 17,048 | 0.68 | 1.13 | 0.06 |
| 33 | 14-Feb | 684.15 | 694.85 | 653.30 | 666.95 | 672.29 | -1.15 | 7,196.08 | 101,728 | 1.41 | 43,620 | 1.74 | 2.93 | 0.16 |
| 34 | 13-Feb | 675.00 | 689.05 | 662.80 | 674.70 | 677.95 | 1.39 | 7,279.70 | 348,851 | 4.82 | 294,725 | 11.78 | 19.98 | 1.09 |
| 35 | 12-Feb | 655.05 | 677.95 | 640.80 | 665.45 | 658.13 | 0.05 | 7,179.89 | 85,816 | 1.19 | 30,136 | 1.20 | 1.98 | 0.11 |
| 36 | 11-Feb | 685.00 | 699.85 | 658.40 | 665.15 | 669.40 | -4.15 | 7,176.66 | 79,724 | 1.10 | 31,318 | 1.25 | 2.10 | 0.12 |
| 37 | 10-Feb | 704.00 | 708.95 | 685.00 | 693.95 | 696.72 | -0.59 | 7,487.39 | 111,460 | 1.54 | 68,894 | 2.75 | 4.80 | 0.26 |
| 38 | 07-Feb | 705.00 | 715.00 | 683.00 | 698.10 | 705.51 | 4.05 | 7,532.17 | 736,243 | 10.18 | 478,938 | 19.14 | 33.79 | 1.77 |
| 39 | 06-Feb | 661.10 | 676.90 | 661.10 | 670.90 | 671.30 | 0.10 | 7,238.69 | 37,290 | 0.52 | 20,510 | 0.82 | 1.38 | 0.08 |
| 40 | 05-Feb | 647.60 | 694.85 | 641.10 | 670.25 | 669.83 | 4.42 | 7,231.68 | 63,660 | 0.88 | 28,261 | 1.13 | 1.89 | 0.10 |
| 41 | 04-Feb | 628.00 | 645.00 | 607.00 | 641.85 | 621.46 | 4.24 | 6,925.26 | 593,581 | 8.21 | 549,090 | 21.95 | 34.12 | 2.03 |
| 42 | 03-Feb | 628.00 | 634.95 | 607.35 | 615.75 | 617.20 | -2.50 | 6,643.65 | 73,167 | 1.01 | 41,266 | 1.65 | 2.55 | 0.15 |
| 43 | 01-Feb | 660.00 | 666.95 | 627.80 | 631.55 | 639.66 | -4.50 | 6,814.13 | 89,237 | 1.23 | 50,765 | 2.03 | 3.25 | 0.19 |
| 44 | 31-Jan | 658.00 | 669.60 | 648.05 | 661.30 | 657.40 | 2.27 | 7,135.12 | 35,764 | 0.49 | 18,539 | 0.74 | 1.22 | 0.07 |
| 45 | 30-Jan | 645.30 | 657.90 | 637.45 | 646.65 | 647.10 | 0.51 | 6,977.05 | 65,478 | 0.91 | 33,702 | 1.35 | 2.18 | 0.12 |
| 46 | 29-Jan | 627.35 | 648.40 | 620.35 | 643.40 | 636.19 | 2.56 | 6,941.98 | 33,341 | 0.46 | 15,528 | 0.62 | 0.99 | 0.06 |
| 47 | 28-Jan | 625.00 | 643.00 | 610.00 | 627.35 | 627.51 | -1.24 | 6,768.81 | 76,148 | 1.05 | 30,571 | 1.22 | 1.92 | 0.11 |
| 48 | 27-Jan | 630.05 | 643.90 | 609.90 | 635.20 | 622.44 | 0.24 | 6,853.51 | 64,362 | 0.89 | 26,723 | 1.07 | 1.66 | 0.10 |
| 49 | 24-Jan | 624.95 | 636.60 | 618.00 | 633.70 | 627.30 | 2.25 | 6,837.32 | 26,993 | 0.37 | 12,822 | 0.51 | 0.80 | 0.05 |
| 50 | 23-Jan | 645.00 | 645.00 | 616.15 | 619.75 | 619.39 | -2.85 | 6,686.81 | 273,463 | 3.78 | 227,093 | 9.08 | 14.07 | 0.84 |
| 51 | 22-Jan | 643.30 | 646.80 | 621.85 | 637.40 | 631.58 | -1.13 | 6,877.25 | 70,136 | 0.97 | 33,158 | 1.33 | 2.09 | 0.12 |
| 52 | 21-Jan | 651.90 | 663.95 | 642.35 | 644.60 | 650.62 | -2.16 | 6,954.93 | 222,592 | 3.08 | 191,119 | 7.64 | 12.43 | 0.71 |
| 53 | 20-Jan | 668.00 | 672.80 | 656.20 | 658.50 | 662.71 | -0.25 | 7,104.90 | 107,966 | 1.49 | 74,296 | 2.97 | 4.92 | 0.28 |
| 54 | 17-Jan | 660.00 | 666.00 | 641.20 | 660.15 | 653.53 | 0.83 | 7,122.71 | 94,168 | 1.30 | 65,910 | 2.63 | 4.31 | 0.24 |
| 55 | 16-Jan | 650.60 | 656.95 | 631.60 | 654.65 | 648.85 | 0.62 | 7,063.36 | 181,007 | 2.50 | 131,669 | 5.26 | 8.54 | 0.49 |
| 56 | 15-Jan | 650.00 | 660.00 | 629.90 | 650.60 | 640.59 | 1.57 | 7,019.67 | 193,834 | 2.68 | 144,450 | 5.77 | 9.25 | 0.54 |
| 57 | 14-Jan | 650.00 | 650.00 | 633.00 | 640.40 | 639.22 | -0.63 | 6,909.61 | 77,238 | 1.07 | 44,235 | 1.77 | 2.83 | 0.16 |
| 58 | 13-Jan | 655.10 | 671.75 | 638.10 | 644.45 | 648.62 | -4.03 | 6,953.31 | 78,667 | 1.09 | 39,172 | 1.57 | 2.54 | 0.15 |
| 59 | 10-Jan | 693.95 | 693.95 | 655.70 | 670.40 | 667.94 | -2.33 | 7,233.30 | 83,665 | 1.16 | 41,741 | 1.67 | 2.79 | 0.15 |
| 60 | 09-Jan | 696.55 | 697.50 | 682.00 | 686.05 | 689.00 | -0.52 | 7,402.16 | 52,056 | 0.72 | 33,648 | 1.35 | 2.00 | 0.12 |
| 61 | 08-Jan | 695.00 | 705.35 | 685.50 | 689.65 | 693.11 | 0.59 | 7,441.00 | 46,976 | 0.65 | 21,061 | 0.84 | 1.46 | 0.08 |
| 62 | 07-Jan | 697.00 | 699.35 | 671.10 | 685.55 | 683.40 | -1.75 | 7,396.76 | 98,092 | 1.36 | 59,595 | 2.38 | 4.07 | 0.22 |
| 63 | 06-Jan | 698.55 | 720.15 | 690.00 | 697.55 | 698.33 | -0.14 | 7,526.24 | 69,473 | 0.96 | 36,312 | 1.45 | 2.54 | 0.13 |
| 64 | 03-Jan | 691.55 | 701.20 | 691.00 | 698.55 | 698.17 | 0.09 | 7,537.03 | 23,824 | 0.33 | 13,030 | 0.52 | 0.91 | 0.05 |
| 65 | 02-Jan | 701.00 | 703.50 | 694.50 | 697.90 | 697.95 | -0.44 | 7,530.01 | 22,107 | 0.31 | 13,066 | 0.52 | 0.91 | 0.05 |
| 66 | 01-Jan | 708.00 | 708.00 | 688.05 | 701.00 | 697.72 | -0.57 | 7,563.00 | 31,671 | 0.44 | 15,780 | 0.63 | 1.10 | 0.06 |
| 67 | 31-Dec | 705.10 | 707.00 | 693.85 | 705.00 | 704.34 | -0.12 | 7,606.00 | 202,948 | 2.81 | 180,757 | 7.23 | 12.73 | 0.67 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP