| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 648.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 574.16 | Low52 Price: 483.7 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 550,063,000 | Low52 Date: 03-Mar-2025 | SHP: 45.24 / 20.17 / 22.14 / 12.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 102 | ||||
| High/Low Price | Quarter: 617.5 / 483.7 | Month: 595.9 / 550.25 | Week: 594.9 / 565.6 | Day: 575.75 / 570.85 | Sis67: 110 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 573.90 | 575.75 | 570.85 | 572.80 | 572.87 | 0.23 | 31,507.61 | 523,173 | 5.71 | 283,775 | 5.41 | 16.26 | 41 |
| 2 | 11-Nov | 571.50 | 573.40 | 565.35 | 571.50 | 569.14 | -0.03 | 31,436.10 | 477,001 | 5.21 | 257,703 | 4.91 | 14.67 | 38 |
| 3 | 10-Nov | 572.05 | 574.00 | 569.50 | 571.70 | 571.89 | 0.09 | 31,447.10 | 497,644 | 5.44 | 255,430 | 4.87 | 14.61 | 38 |
| 4 | 07-Nov | 567.55 | 574.80 | 561.10 | 571.20 | 568.38 | 0.18 | 31,419.60 | 855,955 | 9.35 | 337,280 | 6.43 | 19.17 | 50 |
| 5 | 06-Nov | 573.05 | 573.60 | 563.75 | 570.15 | 568.71 | -0.67 | 31,361.84 | 1,496,751 | 16.35 | 905,120 | 17.24 | 51.48 | 134 |
| 6 | 04-Nov | 576.00 | 578.00 | 570.30 | 574.00 | 573.65 | -0.27 | 31,573.00 | 761,141 | 8.31 | 397,617 | 7.57 | 22.81 | 59 |
| 7 | 03-Nov | 572.95 | 577.40 | 571.00 | 575.55 | 575.11 | 0.81 | 31,658.88 | 949,133 | 10.37 | 453,536 | 8.64 | 26.08 | 67 |
| 8 | 31-Oct | 572.95 | 574.80 | 568.20 | 570.95 | 571.51 | 0.09 | 31,405.85 | 2,062,927 | 22.53 | 1,369,045 | 26.08 | 78.24 | 202 |
| 9 | 30-Oct | 593.00 | 594.35 | 565.60 | 570.45 | 572.64 | -3.88 | 31,378.34 | 6,562,217 | 71.67 | 3,031,238 | 57.75 | 173.58 | 448 |
| 10 | 29-Oct | 588.80 | 594.90 | 584.05 | 593.45 | 590.72 | 1.29 | 32,643.49 | 1,109,668 | 12.12 | 509,195 | 9.70 | 30.08 | 75 |
| 11 | 28-Oct | 585.95 | 588.95 | 582.60 | 585.90 | 585.49 | 0.27 | 32,228.19 | 1,462,332 | 15.97 | 739,401 | 14.09 | 43.29 | 109 |
| 12 | 27-Oct | 583.00 | 586.50 | 578.40 | 584.35 | 583.63 | 0.84 | 32,142.93 | 709,954 | 7.75 | 307,961 | 5.87 | 17.97 | 45 |
| 13 | 24-Oct | 582.95 | 586.70 | 577.85 | 579.50 | 582.45 | -0.22 | 31,876.15 | 922,766 | 10.08 | 291,804 | 5.56 | 17.00 | 43 |
| 14 | 23-Oct | 577.00 | 581.70 | 573.00 | 580.75 | 578.92 | 1.24 | 31,944.91 | 793,002 | 8.66 | 487,849 | 9.29 | 28.24 | 72 |
| 15 | 21-Oct | 573.15 | 576.30 | 572.85 | 573.65 | 574.11 | 0.10 | 31,554.36 | 91,555 | 1.00 | 52,490 | 1.00 | 3.01 | 8 |
| 16 | 20-Oct | 570.50 | 580.70 | 569.65 | 573.05 | 576.35 | 0.84 | 31,521.36 | 2,230,106 | 24.36 | 1,323,497 | 25.21 | 76.28 | 195 |
| 17 | 17-Oct | 569.05 | 570.70 | 564.80 | 568.25 | 567.76 | -0.18 | 31,257.33 | 1,008,096 | 11.01 | 632,954 | 12.06 | 35.94 | 93 |
| 18 | 16-Oct | 571.30 | 572.00 | 566.10 | 569.30 | 569.23 | 0.04 | 31,315.09 | 570,837 | 6.23 | 305,770 | 5.83 | 17.41 | 45 |
| 19 | 15-Oct | 566.00 | 573.10 | 565.80 | 569.10 | 570.02 | 0.58 | 31,304.09 | 1,061,303 | 11.59 | 637,523 | 12.15 | 36.34 | 94 |
| 20 | 14-Oct | 573.00 | 573.90 | 560.05 | 565.80 | 564.88 | -1.14 | 31,122.56 | 970,192 | 10.60 | 557,402 | 10.62 | 31.49 | 82 |
| 21 | 13-Oct | 565.00 | 573.75 | 563.05 | 572.35 | 569.91 | 0.69 | 31,482.86 | 1,243,809 | 13.59 | 769,837 | 14.67 | 43.87 | 114 |
| 22 | 10-Oct | 561.60 | 572.35 | 561.05 | 568.45 | 567.59 | 1.42 | 31,268.33 | 987,991 | 10.79 | 458,111 | 8.73 | 26.00 | 68 |
| 23 | 09-Oct | 563.50 | 565.55 | 559.00 | 560.50 | 561.24 | -0.28 | 30,831.03 | 2,247,538 | 24.55 | 1,672,351 | 31.86 | 93.86 | 247 |
| 24 | 08-Oct | 570.60 | 570.95 | 561.50 | 562.05 | 566.17 | -0.81 | 30,916.29 | 1,591,967 | 17.39 | 747,806 | 14.25 | 42.34 | 110 |
| 25 | 07-Oct | 579.95 | 582.15 | 564.70 | 566.65 | 569.63 | -1.77 | 31,169.32 | 1,244,017 | 13.59 | 699,749 | 13.33 | 39.86 | 103 |
| 26 | 06-Oct | 580.00 | 582.35 | 574.40 | 576.85 | 576.89 | -0.28 | 31,730.38 | 629,412 | 6.87 | 338,101 | 6.44 | 19.50 | 50 |
| 27 | 03-Oct | 579.00 | 583.45 | 574.05 | 578.45 | 578.61 | 0.22 | 31,818.39 | 863,724 | 9.43 | 377,444 | 7.19 | 21.84 | 56 |
| 28 | 01-Oct | 565.00 | 578.50 | 564.55 | 577.20 | 572.75 | 2.16 | 31,749.64 | 919,596 | 10.04 | 345,490 | 6.58 | 19.79 | 51 |
| 29 | 30-Sep | 565.00 | 571.20 | 562.65 | 565.00 | 567.16 | -0.39 | 31,078.00 | 2,519,407 | 27.52 | 1,806,712 | 34.42 | 102.47 | 267 |
| 30 | 29-Sep | 565.00 | 572.70 | 563.50 | 567.20 | 568.42 | 0.40 | 31,199.57 | 494,815 | 5.40 | 236,598 | 4.51 | 13.45 | 35 |
| 31 | 26-Sep | 572.00 | 574.40 | 562.75 | 564.95 | 568.22 | -1.13 | 31,075.81 | 788,424 | 8.61 | 416,359 | 7.93 | 23.66 | 61 |
| 32 | 25-Sep | 580.00 | 582.20 | 570.45 | 571.40 | 575.40 | -1.61 | 31,430.60 | 539,499 | 5.89 | 242,466 | 4.62 | 13.95 | 36 |
| 33 | 24-Sep | 582.00 | 585.45 | 579.00 | 580.75 | 582.19 | -0.32 | 31,944.91 | 659,123 | 7.20 | 317,027 | 6.04 | 18.46 | 47 |
| 34 | 23-Sep | 587.30 | 588.25 | 579.20 | 582.60 | 582.39 | -0.80 | 32,046.67 | 660,351 | 7.21 | 288,850 | 5.50 | 16.82 | 43 |
| 35 | 22-Sep | 591.50 | 594.70 | 583.90 | 587.30 | 588.48 | -0.93 | 32,305.20 | 1,223,800 | 13.37 | 618,773 | 11.79 | 36.41 | 91 |
| 36 | 19-Sep | 592.00 | 595.90 | 586.85 | 592.80 | 592.93 | -0.07 | 32,607.73 | 1,602,392 | 17.50 | 940,772 | 17.92 | 55.78 | 139 |
| 37 | 18-Sep | 575.00 | 595.00 | 572.95 | 593.20 | 588.02 | 3.71 | 32,629.74 | 4,634,182 | 50.62 | 1,946,644 | 37.09 | 114.47 | 287 |
| 38 | 17-Sep | 572.05 | 574.40 | 569.75 | 572.00 | 571.96 | 0.34 | 31,463.00 | 498,684 | 5.45 | 242,992 | 4.63 | 13.90 | 36 |
| 39 | 16-Sep | 572.45 | 573.95 | 568.75 | 570.05 | 570.57 | -0.30 | 31,356.34 | 1,245,789 | 13.61 | 887,283 | 16.90 | 50.63 | 131 |
| 40 | 15-Sep | 569.80 | 575.80 | 565.80 | 571.75 | 572.15 | 0.82 | 31,449.85 | 1,531,927 | 16.73 | 871,446 | 16.60 | 49.86 | 129 |
| 41 | 12-Sep | 563.40 | 569.90 | 563.40 | 567.10 | 566.96 | 0.78 | 31,194.07 | 1,999,528 | 21.84 | 1,352,774 | 25.77 | 76.70 | 200 |
| 42 | 11-Sep | 562.00 | 567.00 | 561.10 | 562.70 | 563.83 | 0.34 | 30,952.05 | 595,170 | 6.50 | 304,237 | 5.80 | 17.15 | 45 |
| 43 | 10-Sep | 559.05 | 563.50 | 558.90 | 560.80 | 561.45 | 0.58 | 30,847.53 | 725,295 | 7.92 | 408,200 | 7.78 | 22.92 | 60 |
| 44 | 09-Sep | 560.50 | 562.35 | 557.00 | 557.55 | 558.77 | -0.38 | 30,668.76 | 436,744 | 4.77 | 267,307 | 5.09 | 14.94 | 39 |
| 45 | 08-Sep | 555.85 | 563.00 | 553.30 | 559.65 | 559.43 | 0.98 | 30,784.28 | 641,290 | 7.00 | 325,722 | 6.21 | 18.22 | 48 |
| 46 | 05-Sep | 556.90 | 557.95 | 550.25 | 554.20 | 554.15 | -0.02 | 30,484.49 | 458,431 | 5.01 | 172,917 | 3.29 | 9.58 | 26 |
| 47 | 04-Sep | 564.45 | 565.00 | 553.15 | 554.30 | 558.02 | -0.50 | 30,489.99 | 778,989 | 8.51 | 411,226 | 7.83 | 22.95 | 61 |
| 48 | 03-Sep | 556.70 | 559.80 | 555.65 | 557.10 | 557.26 | 0.12 | 30,644.01 | 691,081 | 7.55 | 357,311 | 6.81 | 19.91 | 53 |
| 49 | 02-Sep | 564.00 | 566.00 | 555.25 | 556.45 | 560.07 | -1.23 | 30,608.26 | 1,063,167 | 11.61 | 596,814 | 11.37 | 33.43 | 88 |
| 50 | 01-Sep | 555.20 | 564.05 | 554.10 | 563.40 | 559.67 | 1.48 | 30,990.55 | 678,306 | 7.41 | 386,594 | 7.36 | 21.64 | 57 |
| 51 | 29-Aug | 545.40 | 558.35 | 545.00 | 555.20 | 553.26 | 1.43 | 30,539.50 | 1,722,586 | 18.81 | 956,391 | 18.22 | 52.91 | 141 |
| 52 | 28-Aug | 560.30 | 560.30 | 546.20 | 547.35 | 551.65 | -2.33 | 30,107.70 | 2,560,978 | 27.97 | 1,708,529 | 32.55 | 94.25 | 252 |
| 53 | 26-Aug | 561.00 | 566.35 | 554.95 | 560.40 | 560.87 | -0.12 | 30,825.53 | 1,629,147 | 17.79 | 978,001 | 18.63 | 54.85 | 144 |
| 54 | 25-Aug | 564.60 | 566.90 | 560.05 | 561.10 | 563.31 | -0.43 | 30,864.03 | 845,716 | 9.24 | 474,257 | 9.04 | 26.72 | 70 |
| 55 | 22-Aug | 570.10 | 571.00 | 562.10 | 563.50 | 565.47 | -2.48 | 30,996.05 | 1,778,532 | 19.43 | 954,694 | 18.19 | 53.99 | 141 |
| 56 | 21-Aug | 584.00 | 584.00 | 577.20 | 577.85 | 579.29 | -0.39 | 31,785.39 | 724,860 | 7.92 | 454,883 | 8.67 | 26.35 | 67 |
| 57 | 20-Aug | 581.70 | 583.20 | 576.70 | 580.10 | 580.37 | 0.06 | 31,909.15 | 1,561,218 | 17.05 | 913,725 | 17.41 | 53.03 | 135 |
| 58 | 19-Aug | 570.00 | 582.80 | 567.00 | 579.75 | 576.69 | 2.10 | 31,889.90 | 4,224,172 | 46.14 | 2,750,965 | 52.41 | 158.65 | 406 |
| 59 | 18-Aug | 575.00 | 576.40 | 565.70 | 567.80 | 572.39 | -0.25 | 31,232.58 | 4,253,108 | 46.45 | 3,124,954 | 59.53 | 178.87 | 462 |
| 60 | 14-Aug | 575.50 | 577.00 | 566.80 | 569.25 | 569.71 | -0.89 | 31,312.34 | 939,890 | 10.27 | 539,336 | 10.27 | 30.73 | 80 |
| 61 | 13-Aug | 576.10 | 577.00 | 571.35 | 574.35 | 574.54 | 0.21 | 31,592.87 | 939,214 | 10.26 | 577,793 | 11.01 | 33.20 | 85 |
| 62 | 12-Aug | 575.00 | 575.50 | 572.00 | 573.15 | 573.72 | -0.20 | 31,526.86 | 616,119 | 6.73 | 346,971 | 6.61 | 19.91 | 51 |
| 63 | 11-Aug | 573.95 | 575.55 | 569.10 | 574.30 | 574.15 | 0.65 | 31,590.12 | 868,496 | 9.49 | 545,568 | 10.39 | 31.32 | 84 |
| 64 | 08-Aug | 578.95 | 581.75 | 569.00 | 570.60 | 574.12 | -1.35 | 31,386.59 | 1,562,824 | 17.07 | 920,675 | 17.54 | 52.86 | 141 |
| 65 | 07-Aug | 575.65 | 580.80 | 568.55 | 578.40 | 575.84 | 0.40 | 31,815.64 | 1,117,020 | 12.20 | 491,523 | 9.36 | 28.30 | 75 |
| 66 | 06-Aug | 580.05 | 580.55 | 572.80 | 576.10 | 576.96 | -0.61 | 31,689.13 | 1,037,270 | 11.33 | 537,686 | 10.24 | 31.02 | 82 |
| 67 | 05-Aug | 591.10 | 591.15 | 575.20 | 579.65 | 580.10 | -1.93 | 31,884.40 | 2,773,442 | 30.29 | 1,703,387 | 32.45 | 98.81 | 261 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP