| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 826.75 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 483.7 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 550,063,000 | Low52 Date: 03-Mar-2025 | SHP: 45.24 / 21.24 / 21.44 / 12.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.95 | ||||
| High/Low Price | Quarter: 617.5 / 483.7 | Month: 585.5 / 483.7 | Week: 585.5 / 557.5 | Day: 579.9 / 559.5 | Float67: 0.98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 560.00 | 579.90 | 559.50 | 573.30 | 573.62 | 1.35 | 31,535.11 | 1,663,351 | 2.89 | 812,294 | 3.62 | 46.59 | 1.22 |
| 2 | 02-Apr | 562.95 | 566.60 | 552.00 | 565.65 | 559.51 | 0.75 | 31,114.31 | 688,464 | 1.20 | 252,395 | 1.13 | 14.12 | 0.38 |
| 3 | 01-Apr | 561.50 | 568.60 | 557.30 | 561.45 | 562.30 | -0.43 | 30,883.29 | 574,944 | 1.00 | 224,115 | 1.00 | 12.60 | 0.34 |
| 4 | 28-Mar | 572.80 | 577.80 | 560.30 | 563.85 | 567.49 | -0.99 | 31,015.30 | 995,411 | 1.73 | 510,390 | 2.28 | 28.96 | 0.77 |
| 5 | 27-Mar | 560.05 | 572.00 | 557.50 | 569.50 | 566.40 | 1.49 | 31,326.09 | 1,332,075 | 2.32 | 745,044 | 3.32 | 42.20 | 1.12 |
| 6 | 26-Mar | 573.85 | 573.85 | 559.95 | 561.15 | 566.56 | -1.66 | 30,866.79 | 1,378,770 | 2.40 | 743,581 | 3.32 | 42.13 | 1.12 |
| 7 | 25-Mar | 585.00 | 585.50 | 566.20 | 570.60 | 573.14 | -1.33 | 31,386.59 | 1,198,501 | 2.08 | 619,214 | 2.76 | 35.49 | 0.93 |
| 8 | 24-Mar | 573.00 | 584.00 | 568.50 | 578.30 | 577.98 | 1.15 | 31,810.14 | 1,677,434 | 2.92 | 755,358 | 3.37 | 43.66 | 1.14 |
| 9 | 21-Mar | 558.00 | 572.65 | 556.10 | 571.70 | 566.52 | 2.86 | 31,447.10 | 1,626,838 | 2.83 | 777,856 | 3.47 | 44.07 | 1.17 |
| 10 | 20-Mar | 554.50 | 561.55 | 551.00 | 555.80 | 556.67 | 1.09 | 30,572.50 | 1,318,070 | 2.29 | 648,806 | 2.89 | 36.12 | 0.98 |
| 11 | 19-Mar | 540.65 | 554.90 | 538.65 | 549.80 | 549.40 | 1.85 | 30,242.46 | 1,260,817 | 2.19 | 666,880 | 2.98 | 36.64 | 1.00 |
| 12 | 18-Mar | 524.95 | 540.75 | 522.25 | 539.80 | 534.83 | 3.67 | 29,692.40 | 1,371,970 | 2.39 | 771,470 | 3.44 | 41.26 | 1.16 |
| 13 | 17-Mar | 520.05 | 535.60 | 518.85 | 520.70 | 526.53 | 0.99 | 28,641.78 | 1,738,908 | 3.02 | 574,242 | 2.56 | 30.24 | 0.86 |
| 14 | 13-Mar | 529.00 | 529.90 | 514.55 | 515.60 | 518.99 | -1.55 | 28,361.25 | 1,129,709 | 1.96 | 708,476 | 3.16 | 36.77 | 1.07 |
| 15 | 12-Mar | 536.00 | 538.35 | 516.75 | 523.70 | 524.40 | -1.86 | 28,806.80 | 964,546 | 1.68 | 478,498 | 2.14 | 25.09 | 0.72 |
| 16 | 11-Mar | 525.00 | 535.65 | 518.00 | 533.60 | 528.51 | 0.97 | 29,351.36 | 1,482,953 | 2.58 | 791,770 | 3.53 | 41.85 | 1.19 |
| 17 | 10-Mar | 532.40 | 541.95 | 525.95 | 528.45 | 532.95 | -0.74 | 29,068.08 | 1,380,384 | 2.40 | 693,354 | 3.09 | 36.95 | 1.04 |
| 18 | 07-Mar | 533.00 | 535.50 | 525.90 | 532.40 | 531.12 | 0.42 | 29,285.35 | 1,102,620 | 1.92 | 529,661 | 2.36 | 28.13 | 0.80 |
| 19 | 06-Mar | 530.70 | 534.00 | 525.95 | 530.15 | 530.50 | 1.84 | 29,161.59 | 1,505,311 | 2.62 | 739,285 | 3.30 | 39.22 | 1.11 |
| 20 | 05-Mar | 501.00 | 522.00 | 501.00 | 520.55 | 517.31 | 3.45 | 28,633.53 | 1,733,531 | 3.02 | 803,201 | 3.58 | 41.55 | 1.21 |
| 21 | 04-Mar | 495.95 | 506.80 | 485.60 | 503.20 | 499.14 | 0.47 | 27,679.17 | 2,796,873 | 4.86 | 1,564,466 | 6.98 | 78.09 | 2.35 |
| 22 | 03-Mar | 500.00 | 503.05 | 483.70 | 500.85 | 493.18 | 0.79 | 27,549.91 | 2,527,437 | 4.40 | 1,334,348 | 5.95 | 65.81 | 2.01 |
| 23 | 28-Feb | 508.75 | 510.00 | 492.85 | 496.90 | 498.95 | -3.22 | 27,332.63 | 2,317,148 | 4.03 | 1,262,089 | 5.63 | 62.97 | 1.90 |
| 24 | 27-Feb | 521.00 | 524.70 | 511.30 | 513.45 | 517.79 | -1.53 | 28,242.98 | 2,132,821 | 3.71 | 1,141,124 | 5.09 | 59.09 | 1.72 |
| 25 | 25-Feb | 537.95 | 539.10 | 520.20 | 521.45 | 526.35 | -2.94 | 28,683.04 | 1,624,129 | 2.82 | 923,656 | 4.12 | 48.62 | 1.39 |
| 26 | 24-Feb | 540.70 | 542.55 | 533.65 | 537.25 | 538.51 | -1.25 | 29,552.13 | 503,814 | 0.88 | 162,379 | 0.72 | 8.74 | 0.24 |
| 27 | 21-Feb | 543.80 | 550.40 | 538.00 | 544.05 | 543.25 | -0.23 | 29,926.18 | 579,614 | 1.01 | 205,669 | 0.92 | 11.17 | 0.31 |
| 28 | 20-Feb | 537.85 | 549.05 | 532.55 | 545.30 | 543.90 | 0.79 | 29,994.94 | 627,894 | 1.09 | 234,166 | 1.04 | 12.74 | 0.35 |
| 29 | 19-Feb | 530.00 | 542.10 | 525.25 | 541.00 | 535.88 | 1.97 | 29,758.00 | 774,412 | 1.35 | 299,916 | 1.34 | 16.07 | 0.45 |
| 30 | 18-Feb | 538.80 | 539.70 | 524.35 | 530.55 | 529.56 | -1.48 | 29,183.59 | 995,613 | 1.73 | 520,254 | 2.32 | 27.55 | 0.78 |
| 31 | 17-Feb | 531.10 | 539.60 | 519.00 | 538.50 | 532.14 | 0.93 | 29,620.89 | 1,023,175 | 1.78 | 428,894 | 1.91 | 22.82 | 0.65 |
| 32 | 14-Feb | 553.20 | 555.50 | 526.90 | 533.55 | 538.13 | -3.21 | 29,348.61 | 1,129,504 | 1.96 | 476,458 | 2.13 | 25.64 | 0.72 |
| 33 | 13-Feb | 542.85 | 555.10 | 542.85 | 551.25 | 550.90 | 1.55 | 30,322.22 | 909,883 | 1.58 | 410,834 | 1.83 | 22.63 | 0.62 |
| 34 | 12-Feb | 544.80 | 545.00 | 523.45 | 542.85 | 535.96 | -0.32 | 29,860.17 | 1,566,309 | 2.72 | 576,624 | 2.57 | 30.90 | 0.87 |
| 35 | 11-Feb | 562.95 | 564.80 | 542.40 | 544.60 | 547.23 | -3.24 | 29,956.43 | 1,563,345 | 2.72 | 807,822 | 3.60 | 44.21 | 1.22 |
| 36 | 10-Feb | 578.20 | 580.00 | 560.40 | 562.85 | 565.65 | -2.65 | 30,960.30 | 697,835 | 1.21 | 258,331 | 1.15 | 14.61 | 0.39 |
| 37 | 07-Feb | 578.70 | 584.50 | 569.00 | 578.20 | 579.27 | 0.35 | 31,804.64 | 2,003,205 | 3.48 | 655,959 | 2.93 | 38.00 | 0.99 |
| 38 | 06-Feb | 576.05 | 581.00 | 571.20 | 576.20 | 575.89 | 0.37 | 31,694.63 | 1,069,701 | 1.86 | 434,847 | 1.94 | 25.04 | 0.65 |
| 39 | 05-Feb | 578.15 | 587.45 | 573.00 | 574.10 | 579.67 | -0.42 | 31,579.12 | 930,655 | 1.62 | 306,901 | 1.37 | 17.79 | 0.46 |
| 40 | 04-Feb | 564.20 | 579.80 | 564.20 | 576.50 | 573.34 | 3.39 | 31,711.13 | 2,384,006 | 4.15 | 1,098,383 | 4.90 | 62.97 | 1.65 |
| 41 | 03-Feb | 577.55 | 581.90 | 555.00 | 557.60 | 563.36 | -4.63 | 30,671.51 | 3,721,631 | 6.47 | 1,455,189 | 6.49 | 81.98 | 2.19 |
| 42 | 01-Feb | 599.00 | 600.65 | 577.45 | 584.70 | 591.05 | -2.24 | 32,162.18 | 2,887,781 | 5.02 | 647,734 | 2.89 | 38.28 | 0.97 |
| 43 | 31-Jan | 584.35 | 601.45 | 570.25 | 598.10 | 589.00 | 2.35 | 32,899.27 | 3,086,180 | 5.37 | 1,257,609 | 5.61 | 74.00 | 1.89 |
| 44 | 30-Jan | 574.70 | 589.00 | 570.05 | 584.35 | 576.72 | 1.70 | 32,142.93 | 1,679,601 | 2.92 | 671,012 | 2.99 | 38.70 | 1.01 |
| 45 | 29-Jan | 574.85 | 583.45 | 572.00 | 574.60 | 576.97 | 0.72 | 31,606.62 | 1,439,625 | 2.50 | 569,029 | 2.54 | 32.83 | 0.86 |
| 46 | 28-Jan | 572.50 | 581.25 | 562.60 | 570.50 | 571.59 | 1.17 | 31,381.09 | 1,764,037 | 3.07 | 727,126 | 3.24 | 41.56 | 1.09 |
| 47 | 27-Jan | 572.90 | 572.90 | 560.45 | 563.90 | 566.16 | -1.64 | 31,018.05 | 1,094,060 | 1.90 | 459,241 | 2.05 | 26.00 | 0.69 |
| 48 | 24-Jan | 578.95 | 585.40 | 569.00 | 573.30 | 577.22 | -1.15 | 31,535.11 | 1,218,435 | 2.12 | 479,192 | 2.14 | 27.66 | 0.72 |
| 49 | 23-Jan | 554.80 | 585.00 | 551.40 | 579.95 | 575.67 | 4.34 | 31,900.90 | 1,880,756 | 3.27 | 561,825 | 2.51 | 32.34 | 0.85 |
| 50 | 22-Jan | 562.00 | 562.75 | 545.55 | 554.80 | 552.87 | -1.01 | 30,517.50 | 963,350 | 1.68 | 378,886 | 1.69 | 20.95 | 0.57 |
| 51 | 21-Jan | 572.75 | 573.90 | 558.25 | 560.40 | 563.84 | -1.70 | 30,825.53 | 592,842 | 1.03 | 193,201 | 0.86 | 10.89 | 0.29 |
| 52 | 20-Jan | 564.95 | 573.60 | 560.40 | 569.90 | 568.21 | 1.26 | 31,348.09 | 659,748 | 1.15 | 186,576 | 0.83 | 10.60 | 0.28 |
| 53 | 17-Jan | 565.40 | 566.95 | 557.25 | 562.70 | 562.11 | -0.49 | 30,952.05 | 807,523 | 1.40 | 439,317 | 1.96 | 24.69 | 0.66 |
| 54 | 16-Jan | 556.80 | 573.25 | 556.80 | 565.45 | 567.50 | 2.21 | 31,103.31 | 994,712 | 1.73 | 454,033 | 2.03 | 25.77 | 0.68 |
| 55 | 15-Jan | 554.25 | 559.80 | 551.05 | 552.95 | 554.99 | 0.10 | 30,415.73 | 984,734 | 1.71 | 444,136 | 1.98 | 24.65 | 0.67 |
| 56 | 14-Jan | 537.95 | 554.75 | 537.25 | 552.40 | 549.10 | 3.40 | 30,385.48 | 1,196,723 | 2.08 | 638,310 | 2.85 | 35.05 | 0.96 |
| 57 | 13-Jan | 552.85 | 555.00 | 531.00 | 533.60 | 542.00 | -3.99 | 29,351.36 | 1,119,952 | 1.95 | 476,762 | 2.13 | 25.00 | 0.72 |
| 58 | 10-Jan | 573.45 | 575.75 | 553.75 | 554.90 | 559.45 | -3.34 | 30,523.00 | 1,291,287 | 2.25 | 672,094 | 3.00 | 37.60 | 1.01 |
| 59 | 09-Jan | 584.05 | 587.40 | 565.70 | 573.45 | 573.79 | -1.64 | 31,543.36 | 2,416,674 | 4.20 | 1,255,407 | 5.60 | 72.03 | 1.89 |
| 60 | 08-Jan | 587.90 | 590.10 | 576.30 | 582.85 | 582.96 | -0.39 | 32,060.42 | 1,739,749 | 3.03 | 932,059 | 4.16 | 54.34 | 1.40 |
| 61 | 07-Jan | 594.95 | 598.25 | 579.45 | 585.15 | 585.65 | -1.56 | 32,186.94 | 1,887,588 | 3.28 | 844,006 | 3.77 | 49.43 | 1.27 |
| 62 | 06-Jan | 610.00 | 611.65 | 590.15 | 594.30 | 596.93 | -2.55 | 32,690.24 | 2,364,439 | 4.11 | 1,510,785 | 6.74 | 90.18 | 2.27 |
| 63 | 03-Jan | 608.45 | 617.50 | 607.00 | 609.45 | 612.10 | 0.56 | 33,523.59 | 883,434 | 1.54 | 356,570 | 1.59 | 21.83 | 0.54 |
| 64 | 02-Jan | 599.85 | 608.05 | 597.00 | 606.05 | 602.96 | 0.95 | 33,336.57 | 1,316,441 | 2.29 | 803,203 | 3.58 | 48.43 | 1.21 |
| 65 | 01-Jan | 598.35 | 604.35 | 595.65 | 600.30 | 600.40 | 0.37 | 33,020.28 | 777,096 | 1.35 | 357,055 | 1.59 | 21.44 | 0.54 |
| 66 | 31-Dec | 590.00 | 599.40 | 585.75 | 598.05 | 593.65 | 1.21 | 32,896.52 | 660,447 | 1.15 | 238,020 | 1.06 | 14.13 | 0.36 |
| 67 | 30-Dec | 596.60 | 602.85 | 587.60 | 590.80 | 596.29 | -0.98 | 32,497.72 | 1,115,570 | 1.94 | 593,425 | 2.65 | 35.39 | 0.89 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP