| 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; VWAP21: 605.30 | 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 | SiS14: 105 | ||||
| High/Low Price | Quarter: 617.5 / 483.7 | Month: 635.0 / 563.0 | Week: 621.15 / 605.5 | Day: 608.4 / 598.55 | Sis67: 146 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 596.90 | 601.25 | 590.80 | 596.95 | 597.33 | 0.62 | 32,836.01 | 1,839,400 | 3.11 | 1,071,492 | 4.59 | 64.00 | 164 |
| 37 | 22-May | 595.50 | 596.60 | 583.50 | 593.30 | 590.55 | -0.41 | 32,635.24 | 1,508,904 | 2.55 | 581,150 | 2.49 | 34.32 | 89 |
| 38 | 21-May | 590.00 | 598.50 | 584.25 | 595.75 | 591.08 | 1.26 | 32,770.00 | 1,860,193 | 3.15 | 779,970 | 3.34 | 46.10 | 119 |
| 39 | 20-May | 605.65 | 605.65 | 587.05 | 588.35 | 595.41 | -2.21 | 32,362.96 | 3,752,657 | 6.35 | 2,020,474 | 8.65 | 120.30 | 309 |
| 40 | 19-May | 619.00 | 620.00 | 599.00 | 601.65 | 604.44 | -3.13 | 33,094.54 | 4,828,693 | 8.17 | 1,976,638 | 8.46 | 119.48 | 297 |
| 41 | 16-May | 634.00 | 635.00 | 608.35 | 621.10 | 617.37 | -0.62 | 34,164.41 | 7,031,785 | 11.90 | 2,618,838 | 11.21 | 161.68 | 394 |
| 42 | 15-May | 622.00 | 630.90 | 609.20 | 624.95 | 623.06 | 1.37 | 34,376.19 | 4,669,972 | 7.90 | 1,844,638 | 7.90 | 114.93 | 278 |
| 43 | 14-May | 595.00 | 619.30 | 594.90 | 616.50 | 610.96 | 2.24 | 33,911.38 | 2,467,993 | 4.18 | 923,301 | 3.95 | 56.41 | 139 |
| 44 | 13-May | 601.00 | 617.00 | 598.10 | 603.00 | 608.72 | 0.25 | 33,168.00 | 1,644,329 | 2.78 | 684,619 | 2.93 | 41.67 | 103 |
| 45 | 12-May | 590.30 | 604.10 | 590.30 | 601.50 | 596.93 | 4.65 | 33,086.29 | 2,186,006 | 3.70 | 1,309,865 | 5.61 | 78.19 | 197 |
| 46 | 09-May | 563.00 | 575.95 | 563.00 | 574.75 | 571.83 | -0.42 | 31,614.87 | 777,353 | 1.32 | 278,194 | 1.19 | 15.91 | 42 |
| 47 | 08-May | 602.00 | 605.45 | 573.10 | 577.20 | 586.38 | -3.85 | 31,749.64 | 1,327,750 | 2.25 | 714,187 | 3.06 | 41.88 | 107 |
| 48 | 07-May | 583.45 | 600.95 | 580.60 | 600.30 | 594.47 | 2.61 | 33,020.28 | 909,587 | 1.54 | 363,607 | 1.56 | 21.62 | 55 |
| 49 | 06-May | 607.00 | 609.45 | 582.80 | 585.05 | 595.46 | -3.84 | 32,181.44 | 1,154,226 | 1.95 | 523,103 | 2.24 | 31.15 | 79 |
| 50 | 05-May | 604.50 | 610.70 | 599.45 | 608.40 | 605.81 | 1.02 | 33,465.83 | 661,215 | 1.12 | 283,687 | 1.21 | 17.19 | 43 |
| 51 | 02-May | 599.80 | 613.40 | 598.90 | 602.25 | 605.76 | 0.22 | 33,127.54 | 1,074,450 | 1.82 | 431,899 | 1.85 | 26.16 | 65 |
| 52 | 30-Apr | 605.20 | 610.20 | 597.85 | 600.95 | 604.84 | -0.96 | 33,056.04 | 1,307,908 | 2.21 | 720,561 | 3.08 | 43.58 | 108 |
| 53 | 29-Apr | 615.00 | 625.90 | 604.20 | 606.80 | 615.40 | -0.43 | 33,377.82 | 1,985,066 | 3.36 | 820,027 | 3.51 | 50.46 | 123 |
| 54 | 28-Apr | 595.35 | 610.40 | 593.50 | 609.45 | 604.78 | 2.91 | 33,523.59 | 1,560,852 | 2.64 | 731,108 | 3.13 | 44.22 | 110 |
| 55 | 25-Apr | 616.20 | 618.60 | 586.35 | 592.20 | 598.17 | -3.50 | 32,574.73 | 1,351,835 | 2.29 | 517,035 | 2.21 | 30.93 | 78 |
| 56 | 24-Apr | 614.00 | 623.90 | 612.05 | 613.65 | 616.56 | -0.01 | 33,754.62 | 2,029,135 | 3.43 | 942,791 | 4.04 | 58.13 | 142 |
| 57 | 23-Apr | 610.55 | 614.35 | 595.60 | 613.70 | 607.21 | 0.79 | 33,757.37 | 1,221,212 | 2.07 | 485,238 | 2.08 | 29.46 | 73 |
| 58 | 22-Apr | 608.10 | 615.25 | 603.00 | 608.90 | 610.89 | 0.42 | 33,493.34 | 1,405,480 | 2.38 | 745,829 | 3.19 | 45.56 | 112 |
| 59 | 21-Apr | 610.00 | 619.05 | 605.00 | 606.35 | 611.08 | 0.31 | 33,353.07 | 2,248,648 | 3.80 | 1,195,118 | 5.12 | 73.03 | 180 |
| 60 | 17-Apr | 597.90 | 607.70 | 595.00 | 604.45 | 603.29 | 1.77 | 33,248.56 | 2,253,697 | 3.81 | 1,138,018 | 4.87 | 68.66 | 171 |
| 61 | 16-Apr | 590.00 | 598.30 | 587.45 | 593.95 | 594.11 | 1.04 | 32,670.99 | 2,344,820 | 3.97 | 988,806 | 4.23 | 58.75 | 149 |
| 62 | 15-Apr | 567.40 | 589.15 | 563.05 | 587.85 | 581.52 | 5.04 | 32,335.45 | 2,009,461 | 3.40 | 819,129 | 3.51 | 47.63 | 123 |
| 63 | 11-Apr | 568.90 | 571.10 | 557.35 | 559.65 | 562.76 | 0.59 | 30,784.28 | 1,498,360 | 2.53 | 718,966 | 3.08 | 40.46 | 108 |
| 64 | 09-Apr | 563.00 | 566.25 | 544.55 | 556.35 | 555.67 | -1.68 | 30,602.76 | 2,505,800 | 4.24 | 1,132,031 | 4.85 | 62.90 | 170 |
| 65 | 08-Apr | 555.70 | 576.80 | 555.35 | 565.85 | 567.40 | 4.06 | 31,125.31 | 4,244,758 | 7.18 | 2,328,318 | 9.97 | 132.11 | 350 |
| 66 | 07-Apr | 534.00 | 549.50 | 522.65 | 543.75 | 538.80 | -3.22 | 29,909.68 | 2,930,918 | 4.96 | 1,510,521 | 6.47 | 81.39 | 227 |
| 67 | 04-Apr | 575.00 | 577.00 | 557.55 | 561.85 | 566.28 | -2.00 | 30,905.29 | 1,073,812 | 1.82 | 511,401 | 2.19 | 28.96 | 77 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP