| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 646.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 500.86 | Low52 Price: 458.9 | Barrier: 517.8; Drift%: -0.97 |
| Basic Industry: Housing Finance Company | Total Equity: 550,063,000 | Low52 Date: 23-Mar-2026 | SHP: 45.24 / 20.36 / 21.81 / 12.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 174 | ||||
| High/Low Price | Quarter: 617.5 / 483.7 | Month: 556.4 / 518.55 | Week: 551.4 / 520.25 | Day: 517.55 / 509.25 | Sis67: 141 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 515.95 | 517.55 | 509.25 | 512.85 | 512.04 | -0.91 | 28,209.98 | 1,053,633 | 1.65 | 562,845 | 1.77 | 28.82 | 81 |
| 2 | 06-Apr | 517.40 | 520.15 | 508.75 | 517.55 | 516.02 | 0.03 | 28,468.51 | 1,102,363 | 1.73 | 477,687 | 1.51 | 24.65 | 69 |
| 3 | 02-Apr | 510.00 | 518.85 | 501.75 | 517.40 | 509.51 | 0.36 | 28,460.26 | 1,731,934 | 2.71 | 807,378 | 2.54 | 41.14 | 116 |
| 4 | 01-Apr | 511.00 | 517.80 | 504.25 | 515.55 | 511.83 | 4.10 | 28,358.50 | 1,766,925 | 2.77 | 839,565 | 2.65 | 42.97 | 121 |
| 5 | 30-Mar | 500.00 | 510.95 | 492.20 | 495.25 | 500.22 | -2.13 | 27,241.87 | 3,244,305 | 5.08 | 1,823,794 | 5.75 | 91.23 | 263 |
| 6 | 27-Mar | 500.00 | 512.00 | 498.30 | 506.05 | 505.86 | 1.96 | 27,835.94 | 5,161,239 | 8.09 | 2,297,770 | 7.24 | 116.23 | 332 |
| 7 | 25-Mar | 483.85 | 500.80 | 483.05 | 496.30 | 495.73 | 3.61 | 27,299.63 | 2,495,210 | 3.91 | 1,444,587 | 4.55 | 71.61 | 208 |
| 8 | 24-Mar | 468.00 | 481.00 | 466.80 | 479.00 | 474.85 | 3.97 | 26,348.00 | 2,779,618 | 4.36 | 1,440,789 | 4.54 | 68.42 | 208 |
| 9 | 23-Mar | 483.00 | 483.70 | 458.90 | 460.70 | 464.37 | -5.24 | 25,341.40 | 3,943,606 | 6.18 | 2,061,085 | 6.50 | 95.71 | 297 |
| 10 | 20-Mar | 488.70 | 494.65 | 483.50 | 486.15 | 488.13 | 0.55 | 26,741.31 | 1,165,789 | 1.83 | 588,869 | 1.86 | 28.74 | 85 |
| 11 | 19-Mar | 499.00 | 499.95 | 482.00 | 483.50 | 491.64 | -3.91 | 26,595.55 | 2,785,790 | 4.37 | 1,493,541 | 4.71 | 73.43 | 215 |
| 12 | 18-Mar | 502.00 | 507.90 | 499.65 | 503.15 | 504.24 | 0.85 | 27,676.42 | 1,689,650 | 2.65 | 963,820 | 3.04 | 48.60 | 139 |
| 13 | 17-Mar | 499.25 | 503.85 | 488.60 | 498.90 | 495.08 | -0.52 | 27,442.64 | 1,890,810 | 2.96 | 951,084 | 3.00 | 47.09 | 137 |
| 14 | 16-Mar | 496.95 | 504.45 | 490.30 | 501.50 | 497.24 | 0.99 | 27,585.66 | 2,286,161 | 3.58 | 1,134,328 | 3.58 | 56.40 | 164 |
| 15 | 13-Mar | 495.35 | 503.90 | 490.25 | 496.60 | 497.43 | -0.38 | 27,316.13 | 1,637,745 | 2.57 | 796,636 | 2.51 | 39.63 | 115 |
| 16 | 12-Mar | 500.00 | 506.15 | 492.00 | 498.50 | 499.59 | -1.37 | 27,420.64 | 2,540,980 | 3.98 | 1,616,116 | 5.09 | 80.74 | 233 |
| 17 | 11-Mar | 514.10 | 521.95 | 501.35 | 505.40 | 512.25 | -1.39 | 27,800.18 | 1,249,142 | 1.96 | 657,606 | 2.07 | 33.69 | 95 |
| 18 | 10-Mar | 504.35 | 514.95 | 504.35 | 512.50 | 510.64 | 2.46 | 28,190.73 | 1,179,868 | 1.85 | 707,746 | 2.23 | 36.14 | 102 |
| 19 | 09-Mar | 498.35 | 502.50 | 489.75 | 500.20 | 496.32 | -2.27 | 27,514.15 | 2,597,772 | 4.07 | 1,392,216 | 4.39 | 69.10 | 201 |
| 20 | 06-Mar | 520.00 | 525.95 | 510.60 | 511.80 | 517.09 | -1.84 | 28,152.22 | 1,012,776 | 1.59 | 582,720 | 1.84 | 30.13 | 84 |
| 21 | 05-Mar | 519.10 | 522.90 | 513.80 | 521.40 | 518.02 | 0.66 | 28,680.28 | 745,762 | 1.17 | 340,403 | 1.07 | 17.63 | 49 |
| 22 | 04-Mar | 520.00 | 523.60 | 511.15 | 518.00 | 517.08 | -1.88 | 28,493.00 | 1,795,199 | 2.81 | 868,128 | 2.74 | 44.89 | 125 |
| 23 | 02-Mar | 525.00 | 534.95 | 521.55 | 527.95 | 527.91 | -1.82 | 29,040.58 | 1,733,321 | 2.72 | 828,142 | 2.61 | 43.72 | 119 |
| 24 | 27-Feb | 545.00 | 546.25 | 534.50 | 537.75 | 539.33 | -1.40 | 29,579.64 | 1,504,434 | 2.36 | 846,251 | 2.67 | 45.64 | 122 |
| 25 | 26-Feb | 547.00 | 550.90 | 540.20 | 545.40 | 544.92 | -0.29 | 30,000.44 | 887,973 | 1.39 | 446,826 | 1.41 | 24.35 | 64 |
| 26 | 25-Feb | 534.80 | 551.40 | 531.60 | 547.00 | 544.43 | 2.81 | 30,088.00 | 2,120,355 | 3.32 | 908,702 | 2.86 | 49.47 | 131 |
| 27 | 24-Feb | 523.95 | 533.00 | 521.70 | 532.05 | 528.86 | 1.37 | 29,266.10 | 1,604,626 | 2.51 | 848,288 | 2.67 | 44.86 | 122 |
| 28 | 23-Feb | 527.85 | 529.40 | 520.25 | 524.85 | 525.01 | 0.06 | 28,870.06 | 842,871 | 1.32 | 454,499 | 1.43 | 23.86 | 66 |
| 29 | 20-Feb | 519.00 | 530.00 | 517.55 | 524.55 | 525.92 | 0.87 | 28,853.55 | 1,801,249 | 2.82 | 986,359 | 3.11 | 51.87 | 142 |
| 30 | 19-Feb | 530.00 | 532.65 | 516.90 | 520.05 | 525.83 | -0.40 | 28,606.03 | 1,812,369 | 2.84 | 758,714 | 2.39 | 39.90 | 109 |
| 31 | 18-Feb | 519.90 | 523.90 | 517.55 | 522.15 | 521.43 | 0.64 | 28,721.54 | 681,082 | 1.07 | 398,432 | 1.26 | 20.78 | 57 |
| 32 | 17-Feb | 511.00 | 522.00 | 509.65 | 518.85 | 517.39 | 1.51 | 28,540.02 | 754,498 | 1.18 | 368,625 | 1.16 | 19.07 | 53 |
| 33 | 16-Feb | 507.00 | 512.50 | 502.80 | 511.15 | 508.81 | 0.69 | 28,116.47 | 916,231 | 1.44 | 431,976 | 1.36 | 21.98 | 62 |
| 34 | 13-Feb | 515.00 | 515.35 | 506.70 | 507.65 | 509.71 | -1.83 | 27,923.95 | 967,179 | 1.52 | 486,476 | 1.53 | 24.80 | 70 |
| 35 | 12-Feb | 525.50 | 525.50 | 515.00 | 517.10 | 519.05 | -1.61 | 28,443.76 | 707,493 | 1.11 | 388,789 | 1.23 | 20.18 | 56 |
| 36 | 11-Feb | 524.80 | 526.50 | 518.50 | 525.55 | 522.78 | 0.57 | 28,908.56 | 1,067,231 | 1.67 | 623,095 | 1.96 | 32.57 | 90 |
| 37 | 10-Feb | 524.00 | 527.20 | 520.75 | 522.55 | 523.13 | -0.21 | 28,743.54 | 936,081 | 1.47 | 560,586 | 1.77 | 29.33 | 81 |
| 38 | 09-Feb | 518.00 | 526.75 | 516.00 | 523.65 | 521.65 | 1.07 | 28,804.05 | 4,862,988 | 7.62 | 3,613,236 | 11.39 | 188.48 | 521 |
| 39 | 06-Feb | 515.50 | 522.85 | 510.55 | 518.10 | 517.37 | 0.50 | 28,498.76 | 2,194,294 | 3.44 | 1,358,723 | 4.28 | 70.30 | 198 |
| 40 | 05-Feb | 518.25 | 520.30 | 513.85 | 515.50 | 515.96 | -0.04 | 28,355.75 | 1,053,059 | 1.65 | 557,914 | 1.76 | 28.79 | 81 |
| 41 | 04-Feb | 513.00 | 518.50 | 507.30 | 515.70 | 514.52 | 1.28 | 28,366.75 | 2,367,355 | 3.71 | 1,481,103 | 4.67 | 76.21 | 216 |
| 42 | 03-Feb | 511.00 | 523.90 | 504.20 | 509.20 | 508.11 | 2.59 | 28,009.21 | 2,291,494 | 3.59 | 1,163,820 | 3.67 | 59.13 | 170 |
| 43 | 02-Feb | 507.60 | 508.00 | 488.10 | 496.35 | 495.76 | -2.22 | 27,302.38 | 5,746,786 | 9.01 | 3,519,371 | 11.09 | 174.48 | 514 |
| 44 | 01-Feb | 528.65 | 529.40 | 500.35 | 507.60 | 518.02 | -3.55 | 27,921.20 | 1,638,138 | 2.57 | 776,523 | 2.45 | 40.23 | 113 |
| 45 | 30-Jan | 522.60 | 528.40 | 517.50 | 526.30 | 525.29 | 0.70 | 28,949.82 | 1,322,226 | 2.07 | 687,432 | 2.17 | 36.11 | 100 |
| 46 | 29-Jan | 519.50 | 524.65 | 518.15 | 522.65 | 521.91 | 0.70 | 28,749.04 | 1,120,836 | 1.76 | 533,324 | 1.68 | 27.83 | 78 |
| 47 | 28-Jan | 511.15 | 519.95 | 511.15 | 519.00 | 516.33 | 1.75 | 28,548.00 | 840,621 | 1.32 | 414,718 | 1.31 | 21.41 | 61 |
| 48 | 27-Jan | 511.00 | 515.50 | 500.55 | 510.05 | 505.58 | 0.71 | 28,055.96 | 1,866,331 | 2.93 | 933,388 | 2.94 | 47.19 | 136 |
| 49 | 23-Jan | 517.10 | 521.00 | 504.70 | 506.45 | 512.06 | -2.06 | 27,857.94 | 990,874 | 1.55 | 501,868 | 1.58 | 25.70 | 73 |
| 50 | 22-Jan | 513.00 | 519.00 | 509.85 | 517.10 | 514.72 | 2.02 | 28,443.76 | 2,394,517 | 3.75 | 1,237,944 | 3.90 | 63.72 | 181 |
| 51 | 21-Jan | 522.80 | 526.30 | 504.25 | 506.85 | 512.65 | -3.04 | 27,879.94 | 3,667,334 | 5.75 | 2,537,104 | 8.00 | 130.06 | 370 |
| 52 | 20-Jan | 534.55 | 534.85 | 520.00 | 522.75 | 525.78 | -2.10 | 28,754.54 | 1,832,569 | 2.87 | 1,007,279 | 3.17 | 52.96 | 147 |
| 53 | 19-Jan | 531.00 | 534.95 | 528.05 | 533.95 | 532.95 | 0.06 | 29,370.61 | 1,309,166 | 2.05 | 774,578 | 2.44 | 41.28 | 113 |
| 54 | 16-Jan | 535.25 | 541.00 | 531.55 | 533.65 | 535.58 | -0.30 | 29,354.11 | 1,046,968 | 1.64 | 575,029 | 1.81 | 30.80 | 84 |
| 55 | 14-Jan | 522.80 | 537.50 | 521.55 | 535.25 | 534.01 | 2.73 | 29,442.12 | 3,607,165 | 5.65 | 2,087,926 | 6.58 | 111.50 | 305 |
| 56 | 13-Jan | 520.20 | 526.80 | 514.30 | 521.05 | 519.55 | 0.44 | 28,661.03 | 1,358,409 | 2.13 | 575,497 | 1.81 | 29.90 | 84 |
| 57 | 12-Jan | 526.00 | 529.95 | 512.40 | 518.75 | 519.93 | -1.73 | 28,534.52 | 3,296,969 | 5.17 | 1,486,458 | 4.68 | 77.29 | 217 |
| 58 | 09-Jan | 524.30 | 542.00 | 522.20 | 527.90 | 534.45 | 0.41 | 29,037.83 | 1,984,558 | 3.11 | 458,932 | 1.45 | 24.53 | 67 |
| 59 | 08-Jan | 538.20 | 540.55 | 524.10 | 525.75 | 529.45 | -2.31 | 28,919.56 | 2,029,714 | 3.18 | 1,385,351 | 4.37 | 73.35 | 202 |
| 60 | 07-Jan | 539.90 | 544.30 | 533.70 | 538.20 | 538.53 | -0.31 | 29,604.39 | 1,101,840 | 1.73 | 554,062 | 1.75 | 29.84 | 81 |
| 61 | 06-Jan | 539.90 | 545.00 | 538.15 | 539.90 | 541.01 | 0.00 | 29,697.90 | 1,238,684 | 1.94 | 823,029 | 2.59 | 44.53 | 120 |
| 62 | 05-Jan | 548.40 | 548.40 | 538.45 | 539.90 | 542.17 | -1.04 | 29,697.90 | 696,505 | 1.09 | 393,145 | 1.24 | 21.32 | 57 |
| 63 | 02-Jan | 536.25 | 547.75 | 536.25 | 545.55 | 544.55 | 1.81 | 30,008.69 | 988,536 | 1.55 | 469,007 | 1.48 | 25.54 | 68 |
| 64 | 01-Jan | 539.65 | 539.95 | 534.20 | 535.85 | 535.98 | -0.69 | 29,475.13 | 698,194 | 1.09 | 435,792 | 1.37 | 23.36 | 64 |
| 65 | 31-Dec | 538.00 | 541.55 | 533.60 | 539.55 | 538.13 | 0.36 | 29,678.65 | 1,129,215 | 1.77 | 659,063 | 2.08 | 35.47 | 96 |
| 66 | 30-Dec | 538.75 | 540.65 | 535.15 | 537.60 | 537.79 | -0.21 | 29,571.39 | 638,040 | 1.00 | 317,286 | 1.00 | 17.06 | 46 |
| 67 | 29-Dec | 540.30 | 540.30 | 534.60 | 538.75 | 536.57 | -0.13 | 29,634.64 | 1,067,441 | 1.67 | 754,122 | 2.38 | 40.46 | 110 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP