| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,202.2 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: 1,101.1; Drift%: -2.26 |
| Industry: Finance | Face Value: 10; VWAP21: 1,078.52 | Low52 Price: 741.25 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 260,133,915 | Low52 Date: 23-Jul-2024 | SHP: 28.1 / 21.45 / 29.88 / 20.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 939.8 / 746.7 | Month: 1,098.0 / 995.0 | Week: 1,114.6 / 1,073.3 | Day: 1,086.0 / 1,064.3 | Sis67: 133 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,083.90 | 1,086.00 | 1,064.30 | 1,076.80 | 1,076.93 | -0.69 | 28,011.22 | 454,215 | 1.38 | 140,611 | 1.00 | 15.14 | 26 |
| 2 | 10-Jul | 1,098.70 | 1,106.00 | 1,070.50 | 1,084.30 | 1,085.81 | -1.31 | 28,206.32 | 677,670 | 2.06 | 351,138 | 2.50 | 38.13 | 66 |
| 3 | 09-Jul | 1,090.00 | 1,106.30 | 1,081.20 | 1,098.70 | 1,097.34 | 0.97 | 28,580.91 | 644,537 | 1.96 | 382,738 | 2.72 | 42.00 | 72 |
| 4 | 08-Jul | 1,085.00 | 1,096.00 | 1,073.90 | 1,088.10 | 1,087.16 | -0.01 | 28,305.17 | 328,299 | 1.00 | 162,632 | 1.16 | 17.68 | 30 |
| 5 | 07-Jul | 1,081.00 | 1,091.50 | 1,073.80 | 1,088.20 | 1,084.04 | 0.67 | 28,307.77 | 506,546 | 1.54 | 339,164 | 2.41 | 36.77 | 63 |
| 6 | 04-Jul | 1,088.10 | 1,088.10 | 1,073.60 | 1,081.00 | 1,080.37 | -0.31 | 28,120.00 | 451,031 | 1.37 | 250,294 | 1.78 | 27.04 | 47 |
| 7 | 03-Jul | 1,090.00 | 1,091.90 | 1,073.30 | 1,084.40 | 1,083.34 | -0.02 | 28,208.92 | 825,320 | 2.51 | 503,879 | 3.58 | 54.59 | 94 |
| 8 | 02-Jul | 1,105.00 | 1,106.90 | 1,074.30 | 1,084.60 | 1,085.59 | -1.76 | 28,214.12 | 840,777 | 2.56 | 482,787 | 3.43 | 52.41 | 90 |
| 9 | 01-Jul | 1,112.00 | 1,114.60 | 1,101.10 | 1,104.00 | 1,107.88 | -0.49 | 28,718.00 | 808,524 | 2.46 | 556,983 | 3.96 | 61.71 | 104 |
| 10 | 30-Jun | 1,111.10 | 1,112.40 | 1,097.00 | 1,109.40 | 1,106.94 | 0.21 | 28,859.26 | 941,069 | 2.87 | 563,277 | 4.01 | 62.35 | 105 |
| 11 | 27-Jun | 1,135.00 | 1,136.00 | 1,103.10 | 1,107.10 | 1,114.43 | -0.28 | 28,799.43 | 2,780,380 | 8.47 | 1,235,792 | 8.79 | 137.72 | 231 |
| 12 | 26-Jun | 1,088.00 | 1,117.80 | 1,080.20 | 1,110.20 | 1,099.89 | 2.50 | 28,880.07 | 1,945,407 | 5.93 | 1,149,463 | 8.17 | 126.43 | 215 |
| 13 | 25-Jun | 1,072.30 | 1,097.00 | 1,055.50 | 1,083.10 | 1,079.85 | 1.60 | 28,175.10 | 1,207,593 | 3.68 | 658,261 | 4.68 | 71.08 | 123 |
| 14 | 24-Jun | 1,072.00 | 1,080.60 | 1,061.10 | 1,066.00 | 1,069.92 | 0.59 | 27,730.00 | 773,174 | 2.36 | 388,112 | 2.76 | 41.52 | 73 |
| 15 | 23-Jun | 1,041.50 | 1,065.40 | 1,032.00 | 1,059.70 | 1,052.18 | 0.94 | 27,566.39 | 712,354 | 2.17 | 324,097 | 2.30 | 34.10 | 61 |
| 16 | 20-Jun | 1,033.60 | 1,055.00 | 1,031.90 | 1,049.80 | 1,046.25 | 1.09 | 27,308.86 | 606,092 | 1.85 | 377,348 | 2.68 | 39.48 | 71 |
| 17 | 19-Jun | 1,057.00 | 1,061.30 | 1,026.30 | 1,038.50 | 1,040.00 | -1.80 | 27,014.91 | 352,125 | 1.07 | 146,422 | 1.04 | 15.00 | 27 |
| 18 | 18-Jun | 1,060.00 | 1,071.70 | 1,055.20 | 1,057.50 | 1,061.48 | -0.35 | 27,509.16 | 534,808 | 1.63 | 317,901 | 2.26 | 33.74 | 59 |
| 19 | 17-Jun | 1,064.00 | 1,081.00 | 1,057.80 | 1,061.20 | 1,068.57 | -0.18 | 27,605.41 | 555,861 | 1.69 | 279,975 | 1.99 | 29.92 | 52 |
| 20 | 16-Jun | 1,060.00 | 1,071.60 | 1,048.90 | 1,063.10 | 1,064.39 | 0.71 | 27,654.84 | 756,079 | 2.30 | 512,505 | 3.64 | 54.55 | 96 |
| 21 | 13-Jun | 1,062.00 | 1,074.50 | 1,045.50 | 1,055.60 | 1,056.54 | -3.08 | 27,459.74 | 992,862 | 3.02 | 462,493 | 3.29 | 48.86 | 87 |
| 22 | 12-Jun | 1,120.00 | 1,121.40 | 1,082.30 | 1,089.20 | 1,101.82 | -2.91 | 28,333.79 | 717,275 | 2.18 | 363,093 | 2.58 | 40.01 | 68 |
| 23 | 11-Jun | 1,127.00 | 1,132.80 | 1,109.30 | 1,121.80 | 1,123.38 | -0.39 | 29,181.82 | 875,077 | 2.67 | 512,077 | 3.64 | 57.53 | 96 |
| 24 | 10-Jun | 1,136.00 | 1,136.20 | 1,116.00 | 1,126.20 | 1,124.93 | 0.01 | 29,296.28 | 977,912 | 2.98 | 651,426 | 4.63 | 73.28 | 122 |
| 25 | 09-Jun | 1,117.00 | 1,141.90 | 1,110.50 | 1,126.10 | 1,129.29 | 1.92 | 29,293.68 | 2,595,528 | 7.91 | 1,361,098 | 9.68 | 153.71 | 255 |
| 26 | 06-Jun | 1,067.00 | 1,117.20 | 1,055.50 | 1,104.90 | 1,096.34 | 3.85 | 28,742.20 | 6,611,228 | 20.14 | 4,228,374 | 30.07 | 463.57 | 791 |
| 27 | 05-Jun | 1,057.00 | 1,065.30 | 1,051.00 | 1,063.90 | 1,060.19 | 0.65 | 27,675.65 | 796,023 | 2.42 | 558,453 | 3.97 | 59.21 | 104 |
| 28 | 04-Jun | 1,055.00 | 1,062.10 | 1,047.70 | 1,057.00 | 1,056.66 | 0.60 | 27,496.00 | 505,147 | 1.54 | 312,769 | 2.22 | 33.05 | 58 |
| 29 | 03-Jun | 1,080.00 | 1,080.60 | 1,042.00 | 1,050.70 | 1,055.58 | -2.11 | 27,332.27 | 1,231,454 | 3.75 | 615,981 | 4.38 | 65.02 | 115 |
| 30 | 02-Jun | 1,040.90 | 1,078.00 | 1,037.20 | 1,073.30 | 1,064.70 | 2.72 | 27,920.17 | 1,535,238 | 4.68 | 907,443 | 6.45 | 96.62 | 170 |
| 31 | 30-May | 1,045.00 | 1,049.40 | 1,033.00 | 1,044.90 | 1,043.26 | 0.22 | 27,181.39 | 426,712 | 1.30 | 247,713 | 1.76 | 25.84 | 46 |
| 32 | 29-May | 1,052.00 | 1,052.30 | 1,027.20 | 1,042.60 | 1,036.43 | -0.31 | 27,121.56 | 1,320,683 | 4.02 | 674,668 | 4.80 | 69.92 | 126 |
| 33 | 28-May | 1,043.90 | 1,063.90 | 1,042.60 | 1,045.80 | 1,051.50 | 0.50 | 27,204.80 | 1,000,882 | 3.05 | 425,632 | 3.03 | 44.76 | 80 |
| 34 | 27-May | 1,047.00 | 1,051.40 | 1,025.30 | 1,040.60 | 1,036.67 | -0.59 | 27,069.54 | 911,374 | 2.78 | 367,969 | 2.62 | 38.15 | 69 |
| 35 | 26-May | 1,045.10 | 1,056.90 | 1,037.50 | 1,046.80 | 1,048.49 | 0.35 | 27,230.82 | 455,798 | 1.39 | 215,633 | 1.53 | 22.61 | 40 |
| 36 | 23-May | 1,044.50 | 1,052.50 | 1,035.20 | 1,043.20 | 1,045.45 | -0.11 | 27,137.17 | 537,845 | 1.64 | 326,373 | 2.32 | 34.12 | 61 |
| 37 | 22-May | 1,050.00 | 1,057.90 | 1,028.80 | 1,044.30 | 1,044.35 | -0.62 | 27,165.78 | 1,567,959 | 4.78 | 1,115,003 | 7.93 | 116.45 | 209 |
| 38 | 21-May | 1,045.00 | 1,062.70 | 1,042.10 | 1,050.80 | 1,051.11 | 0.89 | 27,334.87 | 571,421 | 1.74 | 314,586 | 2.24 | 33.07 | 59 |
| 39 | 20-May | 1,059.00 | 1,063.90 | 1,037.30 | 1,041.50 | 1,050.04 | -1.27 | 27,092.95 | 499,490 | 1.52 | 243,989 | 1.74 | 25.62 | 46 |
| 40 | 19-May | 1,072.80 | 1,078.50 | 1,050.40 | 1,054.90 | 1,058.79 | -1.60 | 27,441.53 | 559,426 | 1.70 | 313,305 | 2.23 | 33.17 | 58 |
| 41 | 16-May | 1,074.00 | 1,089.50 | 1,065.00 | 1,072.10 | 1,075.01 | -0.18 | 27,888.96 | 742,760 | 2.26 | 423,444 | 3.01 | 45.52 | 79 |
| 42 | 15-May | 1,082.60 | 1,089.80 | 1,066.20 | 1,074.00 | 1,074.86 | -0.76 | 27,938.00 | 786,353 | 2.40 | 517,917 | 3.68 | 55.67 | 96 |
| 43 | 14-May | 1,092.50 | 1,096.60 | 1,074.00 | 1,082.20 | 1,083.30 | -0.92 | 28,151.69 | 975,342 | 2.97 | 546,369 | 3.89 | 59.19 | 102 |
| 44 | 13-May | 1,070.80 | 1,098.00 | 1,059.20 | 1,092.20 | 1,088.46 | 2.00 | 28,411.83 | 2,335,184 | 7.11 | 1,451,638 | 10.32 | 158.00 | 270 |
| 45 | 12-May | 1,064.90 | 1,081.50 | 1,050.00 | 1,070.80 | 1,068.84 | 3.85 | 27,855.14 | 1,267,561 | 3.86 | 580,277 | 4.13 | 62.02 | 108 |
| 46 | 09-May | 995.00 | 1,037.70 | 995.00 | 1,031.10 | 1,026.50 | 0.65 | 26,822.41 | 1,043,121 | 3.18 | 540,502 | 3.84 | 55.48 | 101 |
| 47 | 08-May | 1,063.00 | 1,069.00 | 1,018.10 | 1,024.40 | 1,044.11 | -3.36 | 26,648.12 | 874,788 | 2.66 | 375,483 | 2.67 | 39.20 | 70 |
| 48 | 07-May | 1,035.00 | 1,063.90 | 1,024.50 | 1,060.00 | 1,051.30 | 2.03 | 27,574.00 | 3,123,222 | 9.51 | 1,698,441 | 12.08 | 178.56 | 316 |
| 49 | 06-May | 1,056.10 | 1,070.00 | 1,033.10 | 1,038.90 | 1,051.14 | -1.75 | 27,025.31 | 2,116,377 | 6.45 | 1,211,225 | 8.61 | 127.32 | 225 |
| 50 | 05-May | 1,050.00 | 1,069.40 | 1,039.10 | 1,057.40 | 1,054.83 | 0.51 | 27,506.56 | 2,556,075 | 7.79 | 1,548,918 | 11.02 | 163.38 | 288 |
| 51 | 02-May | 1,071.10 | 1,088.00 | 1,048.30 | 1,052.00 | 1,063.54 | 4.14 | 27,366.00 | 7,207,887 | 21.96 | 1,726,738 | 12.28 | 183.65 | 321 |
| 52 | 30-Apr | 1,031.90 | 1,033.60 | 1,002.80 | 1,010.20 | 1,016.04 | -1.96 | 26,278.73 | 2,482,765 | 7.56 | 1,086,194 | 7.72 | 110.36 | 202 |
| 53 | 29-Apr | 1,060.00 | 1,084.85 | 1,019.95 | 1,030.40 | 1,054.66 | 4.48 | 26,804.20 | 12,946,446 | 39.43 | 2,324,421 | 16.53 | 245.15 | 432 |
| 54 | 28-Apr | 972.60 | 998.50 | 972.35 | 986.25 | 988.05 | 1.50 | 25,655.71 | 778,025 | 2.37 | 355,460 | 2.53 | 35.12 | 66 |
| 55 | 25-Apr | 1,009.60 | 1,013.30 | 960.70 | 971.70 | 978.00 | -3.68 | 25,277.21 | 956,423 | 2.91 | 389,871 | 2.77 | 38.00 | 72 |
| 56 | 24-Apr | 1,000.00 | 1,019.00 | 998.05 | 1,008.85 | 1,007.20 | 0.91 | 26,243.61 | 1,240,211 | 3.78 | 736,407 | 5.24 | 74.17 | 137 |
| 57 | 23-Apr | 1,001.90 | 1,010.95 | 987.20 | 999.75 | 998.01 | 0.48 | 26,006.89 | 1,042,419 | 3.18 | 599,337 | 4.26 | 59.81 | 111 |
| 58 | 22-Apr | 1,015.00 | 1,015.00 | 990.00 | 994.95 | 1,001.75 | -1.17 | 25,882.02 | 928,624 | 2.83 | 481,589 | 3.42 | 48.24 | 90 |
| 59 | 21-Apr | 996.00 | 1,010.00 | 989.85 | 1,006.75 | 1,002.39 | 1.63 | 26,188.98 | 1,167,753 | 3.56 | 700,599 | 4.98 | 70.23 | 130 |
| 60 | 17-Apr | 1,002.00 | 1,013.40 | 988.10 | 990.65 | 996.54 | -1.10 | 25,770.17 | 1,217,903 | 3.71 | 641,448 | 4.56 | 63.92 | 119 |
| 61 | 16-Apr | 975.00 | 1,006.50 | 972.05 | 1,001.70 | 995.09 | 3.18 | 26,057.61 | 1,622,278 | 4.94 | 708,751 | 5.04 | 70.53 | 132 |
| 62 | 15-Apr | 999.00 | 999.00 | 964.75 | 970.80 | 977.55 | -0.88 | 25,253.80 | 1,110,391 | 3.38 | 486,660 | 3.46 | 47.57 | 90 |
| 63 | 11-Apr | 947.00 | 984.00 | 925.30 | 979.40 | 960.67 | 6.09 | 25,477.52 | 1,882,892 | 5.74 | 874,058 | 6.22 | 83.97 | 163 |
| 64 | 09-Apr | 964.10 | 966.95 | 919.00 | 923.15 | 938.92 | -4.25 | 24,014.26 | 1,358,950 | 4.14 | 644,932 | 4.59 | 60.55 | 120 |
| 65 | 08-Apr | 957.00 | 979.00 | 948.05 | 964.10 | 966.38 | 4.38 | 25,079.51 | 3,280,259 | 9.99 | 934,948 | 6.65 | 90.35 | 174 |
| 66 | 07-Apr | 879.55 | 926.20 | 854.50 | 923.65 | 897.47 | -2.72 | 24,027.27 | 2,569,743 | 7.83 | 1,175,839 | 8.36 | 105.53 | 219 |
| 67 | 04-Apr | 937.40 | 965.00 | 929.60 | 949.45 | 947.29 | 1.29 | 24,698.41 | 4,290,106 | 13.07 | 1,572,548 | 11.18 | 148.97 | 292 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP