| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 735.55 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 575.55 | Low52 Price: 483.7 | Barrier: 587.0; Drift%: -7.24 |
| Basic Industry: Housing Finance Company | Total Equity: 550,063,000 | Low52 Date: 03-Mar-2025 | SHP: 45.24 / 20.25 / 22.2 / 12.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 157 | ||||
| High/Low Price | Quarter: 617.5 / 483.7 | Month: 646.5 / 582.5 | Week: 577.0 / 566.8 | Day: 560.3 / 546.2 | Sis67: 152 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 560.30 | 560.30 | 546.20 | 547.35 | 551.65 | -2.33 | 30,107.70 | 2,560,978 | 4.33 | 1,708,529 | 7.31 | 94.25 | 252 |
| 2 | 26-Aug | 561.00 | 566.35 | 554.95 | 560.40 | 560.87 | -0.12 | 30,825.53 | 1,629,147 | 2.76 | 978,001 | 4.19 | 54.85 | 144 |
| 3 | 25-Aug | 564.60 | 566.90 | 560.05 | 561.10 | 563.31 | -0.43 | 30,864.03 | 845,716 | 1.43 | 474,257 | 2.03 | 26.72 | 70 |
| 4 | 22-Aug | 570.10 | 571.00 | 562.10 | 563.50 | 565.47 | -2.48 | 30,996.05 | 1,778,532 | 3.01 | 954,694 | 4.09 | 53.99 | 141 |
| 5 | 21-Aug | 584.00 | 584.00 | 577.20 | 577.85 | 579.29 | -0.39 | 31,785.39 | 724,860 | 1.23 | 454,883 | 1.95 | 26.35 | 67 |
| 6 | 20-Aug | 581.70 | 583.20 | 576.70 | 580.10 | 580.37 | 0.06 | 31,909.15 | 1,561,218 | 2.64 | 913,725 | 3.91 | 53.03 | 135 |
| 7 | 19-Aug | 570.00 | 582.80 | 567.00 | 579.75 | 576.69 | 2.10 | 31,889.90 | 4,224,172 | 7.15 | 2,750,965 | 11.78 | 158.65 | 406 |
| 8 | 18-Aug | 575.00 | 576.40 | 565.70 | 567.80 | 572.39 | -0.25 | 31,232.58 | 4,253,108 | 7.20 | 3,124,954 | 13.38 | 178.87 | 462 |
| 9 | 14-Aug | 575.50 | 577.00 | 566.80 | 569.25 | 569.71 | -0.89 | 31,312.34 | 939,890 | 1.59 | 539,336 | 2.31 | 30.73 | 80 |
| 10 | 13-Aug | 576.10 | 577.00 | 571.35 | 574.35 | 574.54 | 0.21 | 31,592.87 | 939,214 | 1.59 | 577,793 | 2.47 | 33.20 | 85 |
| 11 | 12-Aug | 575.00 | 575.50 | 572.00 | 573.15 | 573.72 | -0.20 | 31,526.86 | 616,119 | 1.04 | 346,971 | 1.49 | 19.91 | 51 |
| 12 | 11-Aug | 573.95 | 575.55 | 569.10 | 574.30 | 574.15 | 0.65 | 31,590.12 | 868,496 | 1.47 | 545,568 | 2.34 | 31.32 | 84 |
| 13 | 08-Aug | 578.95 | 581.75 | 569.00 | 570.60 | 574.12 | -1.35 | 31,386.59 | 1,562,824 | 2.64 | 920,675 | 3.94 | 52.86 | 141 |
| 14 | 07-Aug | 575.65 | 580.80 | 568.55 | 578.40 | 575.84 | 0.40 | 31,815.64 | 1,117,020 | 1.89 | 491,523 | 2.10 | 28.30 | 75 |
| 15 | 06-Aug | 580.05 | 580.55 | 572.80 | 576.10 | 576.96 | -0.61 | 31,689.13 | 1,037,270 | 1.75 | 537,686 | 2.30 | 31.02 | 82 |
| 16 | 05-Aug | 591.10 | 591.15 | 575.20 | 579.65 | 580.10 | -1.93 | 31,884.40 | 2,773,442 | 4.69 | 1,703,387 | 7.29 | 98.81 | 261 |
| 17 | 04-Aug | 570.25 | 594.70 | 570.25 | 591.05 | 588.19 | 3.65 | 32,511.47 | 2,853,738 | 4.83 | 1,164,550 | 4.99 | 68.50 | 178 |
| 18 | 01-Aug | 585.95 | 587.00 | 560.40 | 570.25 | 577.78 | -2.70 | 31,367.34 | 2,495,374 | 4.22 | 1,144,723 | 4.90 | 66.14 | 175 |
| 19 | 31-Jul | 586.00 | 590.50 | 582.50 | 586.05 | 587.44 | -0.68 | 32,236.44 | 1,636,644 | 2.77 | 878,545 | 3.76 | 51.61 | 135 |
| 20 | 30-Jul | 599.00 | 600.30 | 588.45 | 590.05 | 593.05 | -1.37 | 32,456.47 | 1,194,302 | 2.02 | 621,434 | 2.66 | 36.85 | 95 |
| 21 | 29-Jul | 589.00 | 599.10 | 584.80 | 598.25 | 590.96 | 1.35 | 32,907.52 | 2,526,778 | 4.27 | 1,114,647 | 4.77 | 65.87 | 171 |
| 22 | 28-Jul | 609.00 | 612.45 | 588.55 | 590.30 | 595.28 | -2.74 | 32,470.22 | 1,699,737 | 2.88 | 934,107 | 4.00 | 55.61 | 143 |
| 23 | 25-Jul | 611.65 | 618.35 | 600.55 | 606.90 | 607.70 | -1.27 | 33,383.32 | 3,085,959 | 5.22 | 1,865,039 | 7.98 | 113.34 | 286 |
| 24 | 24-Jul | 620.00 | 622.40 | 611.60 | 614.70 | 615.20 | -0.80 | 33,812.37 | 967,248 | 1.64 | 410,022 | 1.76 | 25.22 | 63 |
| 25 | 23-Jul | 622.00 | 623.35 | 611.85 | 619.65 | 615.89 | -0.09 | 34,084.65 | 913,197 | 1.54 | 348,266 | 1.49 | 21.45 | 53 |
| 26 | 22-Jul | 625.10 | 631.80 | 618.05 | 620.20 | 623.92 | -0.55 | 34,114.91 | 1,066,521 | 1.80 | 442,593 | 1.89 | 27.61 | 68 |
| 27 | 21-Jul | 630.00 | 631.90 | 619.60 | 623.65 | 623.50 | -0.73 | 34,304.68 | 1,258,287 | 2.13 | 610,311 | 2.61 | 38.05 | 93 |
| 28 | 18-Jul | 639.20 | 646.50 | 627.50 | 628.25 | 634.77 | -1.57 | 34,557.71 | 2,430,570 | 4.11 | 1,231,357 | 5.27 | 78.16 | 189 |
| 29 | 17-Jul | 639.20 | 641.75 | 636.00 | 638.25 | 638.40 | 0.19 | 35,107.77 | 3,214,970 | 5.44 | 1,995,478 | 8.54 | 127.39 | 306 |
| 30 | 16-Jul | 619.45 | 639.00 | 617.85 | 637.05 | 631.23 | 2.92 | 35,041.76 | 4,955,226 | 8.38 | 2,104,544 | 9.01 | 132.85 | 322 |
| 31 | 15-Jul | 609.95 | 620.00 | 608.50 | 619.00 | 615.39 | 1.99 | 34,048.00 | 2,537,107 | 4.29 | 1,792,118 | 7.67 | 110.29 | 274 |
| 32 | 14-Jul | 602.70 | 611.40 | 600.75 | 606.90 | 606.68 | 0.37 | 33,383.32 | 1,171,906 | 1.98 | 635,341 | 2.72 | 38.54 | 97 |
| 33 | 11-Jul | 604.95 | 608.40 | 598.55 | 604.65 | 604.28 | -0.14 | 33,259.56 | 1,432,073 | 2.42 | 820,380 | 3.51 | 49.57 | 126 |
| 34 | 10-Jul | 607.95 | 611.95 | 601.60 | 605.50 | 606.51 | 0.22 | 33,306.31 | 1,041,149 | 1.76 | 546,531 | 2.34 | 33.15 | 84 |
| 35 | 09-Jul | 606.00 | 607.50 | 601.25 | 604.15 | 603.60 | -0.17 | 33,232.06 | 1,196,902 | 2.02 | 646,038 | 2.77 | 38.99 | 99 |
| 36 | 08-Jul | 607.80 | 611.15 | 599.55 | 605.15 | 604.86 | -0.44 | 33,287.06 | 1,369,320 | 2.32 | 676,259 | 2.90 | 40.90 | 104 |
| 37 | 07-Jul | 610.00 | 612.00 | 606.05 | 607.80 | 608.39 | -0.49 | 33,432.83 | 591,073 | 1.00 | 293,409 | 1.26 | 17.85 | 45 |
| 38 | 04-Jul | 609.00 | 615.95 | 607.25 | 610.80 | 611.31 | 0.24 | 33,597.85 | 676,058 | 1.14 | 233,591 | 1.00 | 14.28 | 36 |
| 39 | 03-Jul | 612.00 | 612.50 | 607.00 | 609.35 | 609.76 | 0.02 | 33,518.09 | 1,183,645 | 2.00 | 664,039 | 2.84 | 40.49 | 102 |
| 40 | 02-Jul | 612.00 | 616.45 | 605.50 | 609.20 | 610.51 | -0.35 | 33,509.84 | 1,038,538 | 1.76 | 342,164 | 1.46 | 20.89 | 52 |
| 41 | 01-Jul | 618.85 | 618.85 | 608.05 | 611.35 | 611.49 | -1.21 | 33,628.10 | 1,400,114 | 2.37 | 719,182 | 3.08 | 43.98 | 110 |
| 42 | 30-Jun | 614.05 | 621.15 | 614.05 | 618.85 | 618.77 | 1.01 | 34,040.65 | 1,465,724 | 2.48 | 603,894 | 2.59 | 37.37 | 92 |
| 43 | 27-Jun | 626.00 | 627.30 | 610.05 | 612.65 | 615.98 | -1.51 | 33,699.61 | 2,897,771 | 4.90 | 1,266,454 | 5.42 | 78.01 | 194 |
| 44 | 26-Jun | 613.00 | 624.40 | 607.10 | 622.05 | 616.14 | 1.97 | 34,216.67 | 2,892,656 | 4.89 | 1,229,626 | 5.26 | 75.76 | 188 |
| 45 | 25-Jun | 606.50 | 613.95 | 604.60 | 610.05 | 610.17 | 1.18 | 33,556.59 | 1,389,319 | 2.35 | 713,315 | 3.05 | 43.52 | 109 |
| 46 | 24-Jun | 600.00 | 610.90 | 594.75 | 602.95 | 605.16 | 1.97 | 33,166.05 | 1,946,233 | 3.29 | 850,833 | 3.64 | 51.49 | 130 |
| 47 | 23-Jun | 589.00 | 594.55 | 581.05 | 591.30 | 588.84 | -0.55 | 32,525.23 | 3,871,676 | 6.55 | 2,268,769 | 9.71 | 133.59 | 347 |
| 48 | 20-Jun | 584.60 | 600.55 | 581.85 | 594.55 | 593.73 | 2.20 | 32,704.00 | 1,916,265 | 3.24 | 966,706 | 4.14 | 57.40 | 148 |
| 49 | 19-Jun | 603.70 | 603.70 | 578.65 | 581.75 | 587.19 | -3.68 | 31,999.92 | 2,106,363 | 3.56 | 1,026,916 | 4.40 | 60.30 | 157 |
| 50 | 18-Jun | 599.00 | 607.50 | 596.55 | 604.00 | 603.82 | 0.54 | 33,223.00 | 1,147,464 | 1.94 | 660,851 | 2.83 | 39.90 | 101 |
| 51 | 17-Jun | 606.00 | 611.50 | 598.40 | 600.75 | 604.48 | -0.78 | 33,045.03 | 1,145,741 | 1.94 | 555,683 | 2.38 | 33.59 | 85 |
| 52 | 16-Jun | 602.00 | 607.20 | 590.55 | 605.50 | 599.99 | 0.92 | 33,306.31 | 867,846 | 1.47 | 307,492 | 1.32 | 18.45 | 47 |
| 53 | 13-Jun | 590.00 | 601.25 | 588.70 | 600.00 | 596.35 | -0.76 | 33,003.00 | 3,086,858 | 5.22 | 1,586,853 | 6.79 | 94.63 | 243 |
| 54 | 12-Jun | 621.00 | 623.30 | 603.25 | 604.60 | 613.76 | -2.52 | 33,256.81 | 1,664,346 | 2.82 | 842,791 | 3.61 | 51.73 | 129 |
| 55 | 11-Jun | 619.00 | 627.25 | 615.50 | 620.20 | 622.70 | 0.33 | 34,114.91 | 2,206,461 | 3.73 | 1,138,704 | 4.87 | 70.91 | 174 |
| 56 | 10-Jun | 625.00 | 625.25 | 615.50 | 618.15 | 619.07 | -0.64 | 34,002.14 | 1,596,557 | 2.70 | 737,501 | 3.16 | 45.66 | 113 |
| 57 | 09-Jun | 618.00 | 623.60 | 617.55 | 622.15 | 621.20 | 1.42 | 34,222.17 | 2,583,496 | 4.37 | 1,444,205 | 6.18 | 89.71 | 221 |
| 58 | 06-Jun | 602.20 | 616.50 | 595.25 | 613.45 | 608.33 | 2.04 | 33,743.61 | 3,541,465 | 5.99 | 1,622,654 | 6.95 | 98.71 | 249 |
| 59 | 05-Jun | 605.05 | 608.40 | 598.20 | 601.20 | 603.68 | -0.36 | 33,069.79 | 1,508,253 | 2.55 | 777,783 | 3.33 | 46.95 | 119 |
| 60 | 04-Jun | 609.00 | 612.20 | 600.20 | 603.35 | 603.64 | -0.78 | 33,188.05 | 1,650,309 | 2.79 | 841,218 | 3.60 | 50.78 | 129 |
| 61 | 03-Jun | 605.00 | 614.35 | 602.75 | 608.10 | 608.90 | 0.95 | 33,449.33 | 2,969,033 | 5.02 | 1,596,931 | 6.84 | 97.24 | 245 |
| 62 | 02-Jun | 595.00 | 604.30 | 592.00 | 602.40 | 599.35 | 1.00 | 33,135.80 | 1,331,928 | 2.25 | 633,586 | 2.71 | 37.97 | 97 |
| 63 | 30-May | 595.90 | 599.35 | 587.35 | 596.45 | 592.50 | 0.07 | 32,808.51 | 2,806,423 | 4.75 | 1,644,168 | 7.04 | 97.42 | 252 |
| 64 | 29-May | 597.95 | 600.00 | 591.00 | 596.05 | 595.46 | 0.32 | 32,786.51 | 1,624,633 | 2.75 | 882,462 | 3.78 | 52.55 | 135 |
| 65 | 28-May | 605.00 | 605.00 | 592.80 | 594.15 | 596.45 | -1.12 | 32,681.99 | 2,596,317 | 4.39 | 1,740,414 | 7.45 | 103.81 | 267 |
| 66 | 27-May | 604.20 | 606.20 | 596.90 | 600.85 | 601.68 | -0.41 | 33,050.54 | 1,072,628 | 1.81 | 462,422 | 1.98 | 27.82 | 71 |
| 67 | 26-May | 600.00 | 605.50 | 597.05 | 603.35 | 601.29 | 1.07 | 33,188.05 | 2,310,350 | 3.91 | 1,335,908 | 5.72 | 80.33 | 205 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP