| 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: 598.9; Drift%: -0.94 |
| 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 / 21.55 / 21.34 / 11.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.61 | ||||
| High/Low Price | Quarter: 617.5 / 483.7 | Month: 585.5 / 483.7 | Week: 635.0 / 590.3 | Day: 596.6 / 583.5 | Float67: 1.22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 595.50 | 596.60 | 583.50 | 593.30 | 590.55 | -0.41 | 32,635.24 | 1,508,904 | 2.62 | 581,150 | 2.59 | 34.32 | 0.89 |
| 2 | 21-May | 590.00 | 598.50 | 584.25 | 595.75 | 591.08 | 1.26 | 32,770.00 | 1,860,193 | 3.24 | 779,970 | 3.48 | 46.10 | 1.19 |
| 3 | 20-May | 605.65 | 605.65 | 587.05 | 588.35 | 595.41 | -2.21 | 32,362.96 | 3,752,657 | 6.53 | 2,020,474 | 9.02 | 120.30 | 3.09 |
| 4 | 19-May | 619.00 | 620.00 | 599.00 | 601.65 | 604.44 | -3.13 | 33,094.54 | 4,828,693 | 8.40 | 1,976,638 | 8.82 | 119.48 | 2.97 |
| 5 | 16-May | 634.00 | 635.00 | 608.35 | 621.10 | 617.37 | -0.62 | 34,164.41 | 7,031,785 | 12.23 | 2,618,838 | 11.69 | 161.68 | 3.94 |
| 6 | 15-May | 622.00 | 630.90 | 609.20 | 624.95 | 623.06 | 1.37 | 34,376.19 | 4,669,972 | 8.12 | 1,844,638 | 8.23 | 114.93 | 2.78 |
| 7 | 14-May | 595.00 | 619.30 | 594.90 | 616.50 | 610.96 | 2.24 | 33,911.38 | 2,467,993 | 4.29 | 923,301 | 4.12 | 56.41 | 1.39 |
| 8 | 13-May | 601.00 | 617.00 | 598.10 | 603.00 | 608.72 | 0.25 | 33,168.00 | 1,644,329 | 2.86 | 684,619 | 3.05 | 41.67 | 1.03 |
| 9 | 12-May | 590.30 | 604.10 | 590.30 | 601.50 | 596.93 | 4.65 | 33,086.29 | 2,186,006 | 3.80 | 1,309,865 | 5.84 | 78.19 | 1.97 |
| 10 | 09-May | 563.00 | 575.95 | 563.00 | 574.75 | 571.83 | -0.42 | 31,614.87 | 777,353 | 1.35 | 278,194 | 1.24 | 15.91 | 0.42 |
| 11 | 08-May | 602.00 | 605.45 | 573.10 | 577.20 | 586.38 | -3.85 | 31,749.64 | 1,327,750 | 2.31 | 714,187 | 3.19 | 41.88 | 1.07 |
| 12 | 07-May | 583.45 | 600.95 | 580.60 | 600.30 | 594.47 | 2.61 | 33,020.28 | 909,587 | 1.58 | 363,607 | 1.62 | 21.62 | 0.55 |
| 13 | 06-May | 607.00 | 609.45 | 582.80 | 585.05 | 595.46 | -3.84 | 32,181.44 | 1,154,226 | 2.01 | 523,103 | 2.33 | 31.15 | 0.79 |
| 14 | 05-May | 604.50 | 610.70 | 599.45 | 608.40 | 605.81 | 1.02 | 33,465.83 | 661,215 | 1.15 | 283,687 | 1.27 | 17.19 | 0.43 |
| 15 | 02-May | 599.80 | 613.40 | 598.90 | 602.25 | 605.76 | 0.22 | 33,127.54 | 1,074,450 | 1.87 | 431,899 | 1.93 | 26.16 | 0.65 |
| 16 | 30-Apr | 605.20 | 610.20 | 597.85 | 600.95 | 604.84 | -0.96 | 33,056.04 | 1,307,908 | 2.27 | 720,561 | 3.22 | 43.58 | 1.08 |
| 17 | 29-Apr | 615.00 | 625.90 | 604.20 | 606.80 | 615.40 | -0.43 | 33,377.82 | 1,985,066 | 3.45 | 820,027 | 3.66 | 50.46 | 1.23 |
| 18 | 28-Apr | 595.35 | 610.40 | 593.50 | 609.45 | 604.78 | 2.91 | 33,523.59 | 1,560,852 | 2.71 | 731,108 | 3.26 | 44.22 | 1.10 |
| 19 | 25-Apr | 616.20 | 618.60 | 586.35 | 592.20 | 598.17 | -3.50 | 32,574.73 | 1,351,835 | 2.35 | 517,035 | 2.31 | 30.93 | 0.78 |
| 20 | 24-Apr | 614.00 | 623.90 | 612.05 | 613.65 | 616.56 | -0.01 | 33,754.62 | 2,029,135 | 3.53 | 942,791 | 4.21 | 58.13 | 1.42 |
| 21 | 23-Apr | 610.55 | 614.35 | 595.60 | 613.70 | 607.21 | 0.79 | 33,757.37 | 1,221,212 | 2.12 | 485,238 | 2.17 | 29.46 | 0.73 |
| 22 | 22-Apr | 608.10 | 615.25 | 603.00 | 608.90 | 610.89 | 0.42 | 33,493.34 | 1,405,480 | 2.44 | 745,829 | 3.33 | 45.56 | 1.12 |
| 23 | 21-Apr | 610.00 | 619.05 | 605.00 | 606.35 | 611.08 | 0.31 | 33,353.07 | 2,248,648 | 3.91 | 1,195,118 | 5.33 | 73.03 | 1.80 |
| 24 | 17-Apr | 597.90 | 607.70 | 595.00 | 604.45 | 603.29 | 1.77 | 33,248.56 | 2,253,697 | 3.92 | 1,138,018 | 5.08 | 68.66 | 1.71 |
| 25 | 16-Apr | 590.00 | 598.30 | 587.45 | 593.95 | 594.11 | 1.04 | 32,670.99 | 2,344,820 | 4.08 | 988,806 | 4.41 | 58.75 | 1.49 |
| 26 | 15-Apr | 567.40 | 589.15 | 563.05 | 587.85 | 581.52 | 5.04 | 32,335.45 | 2,009,461 | 3.50 | 819,129 | 3.65 | 47.63 | 1.23 |
| 27 | 11-Apr | 568.90 | 571.10 | 557.35 | 559.65 | 562.76 | 0.59 | 30,784.28 | 1,498,360 | 2.61 | 718,966 | 3.21 | 40.46 | 1.08 |
| 28 | 09-Apr | 563.00 | 566.25 | 544.55 | 556.35 | 555.67 | -1.68 | 30,602.76 | 2,505,800 | 4.36 | 1,132,031 | 5.05 | 62.90 | 1.70 |
| 29 | 08-Apr | 555.70 | 576.80 | 555.35 | 565.85 | 567.40 | 4.06 | 31,125.31 | 4,244,758 | 7.38 | 2,328,318 | 10.39 | 132.11 | 3.50 |
| 30 | 07-Apr | 534.00 | 549.50 | 522.65 | 543.75 | 538.80 | -3.22 | 29,909.68 | 2,930,918 | 5.10 | 1,510,521 | 6.74 | 81.39 | 2.27 |
| 31 | 04-Apr | 575.00 | 577.00 | 557.55 | 561.85 | 566.28 | -2.00 | 30,905.29 | 1,073,812 | 1.87 | 511,401 | 2.28 | 28.96 | 0.77 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP