| 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: 1,048.3; Drift%: -0.38 |
| Industry: Finance | Face Value: 10 | Low52 Price: 616.6 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 259,925,043 | Low52 Date: 04-Jun-2024 | SHP: 28.1 / 21.45 / 29.88 / 20.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.45 | ||||
| High/Low Price | Quarter: 939.8 / 746.7 | Month: 902.05 / 751.2 | Week: 1,098.0 / 1,050.0 | Day: 1,057.9 / 1,028.8 | Float67: 1.09 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,050.00 | 1,057.90 | 1,028.80 | 1,044.30 | 1,044.35 | -0.62 | 27,143.97 | 1,567,959 | 3.14 | 1,115,003 | 4.57 | 116.45 | 2.09 |
| 2 | 21-May | 1,045.00 | 1,062.70 | 1,042.10 | 1,050.80 | 1,051.11 | 0.89 | 27,312.92 | 571,421 | 1.14 | 314,586 | 1.29 | 33.07 | 0.59 |
| 3 | 20-May | 1,059.00 | 1,063.90 | 1,037.30 | 1,041.50 | 1,050.04 | -1.27 | 27,071.19 | 499,490 | 1.00 | 243,989 | 1.00 | 25.62 | 0.46 |
| 4 | 19-May | 1,072.80 | 1,078.50 | 1,050.40 | 1,054.90 | 1,058.79 | -1.60 | 27,419.49 | 559,426 | 1.12 | 313,305 | 1.28 | 33.17 | 0.58 |
| 5 | 16-May | 1,074.00 | 1,089.50 | 1,065.00 | 1,072.10 | 1,075.01 | -0.18 | 27,866.56 | 742,760 | 1.49 | 423,444 | 1.74 | 45.52 | 0.79 |
| 6 | 15-May | 1,082.60 | 1,089.80 | 1,066.20 | 1,074.00 | 1,074.86 | -0.76 | 27,915.00 | 786,353 | 1.57 | 517,917 | 2.12 | 55.67 | 0.96 |
| 7 | 14-May | 1,092.50 | 1,096.60 | 1,074.00 | 1,082.20 | 1,083.30 | -0.92 | 28,129.09 | 975,342 | 1.95 | 546,369 | 2.24 | 59.19 | 1.02 |
| 8 | 13-May | 1,070.80 | 1,098.00 | 1,059.20 | 1,092.20 | 1,088.46 | 2.00 | 28,389.01 | 2,335,184 | 4.68 | 1,451,638 | 5.95 | 158.00 | 2.70 |
| 9 | 12-May | 1,064.90 | 1,081.50 | 1,050.00 | 1,070.80 | 1,068.84 | 3.85 | 27,832.77 | 1,267,561 | 2.54 | 580,277 | 2.38 | 62.02 | 1.08 |
| 10 | 09-May | 995.00 | 1,037.70 | 995.00 | 1,031.10 | 1,026.50 | 0.65 | 26,800.87 | 1,043,121 | 2.09 | 540,502 | 2.22 | 55.48 | 1.01 |
| 11 | 08-May | 1,063.00 | 1,069.00 | 1,018.10 | 1,024.40 | 1,044.11 | -3.36 | 26,626.72 | 874,788 | 1.75 | 375,483 | 1.54 | 39.20 | 0.70 |
| 12 | 07-May | 1,035.00 | 1,063.90 | 1,024.50 | 1,060.00 | 1,051.30 | 2.03 | 27,552.00 | 3,123,222 | 6.25 | 1,698,441 | 6.96 | 178.56 | 3.16 |
| 13 | 06-May | 1,056.10 | 1,070.00 | 1,033.10 | 1,038.90 | 1,051.14 | -1.75 | 27,003.61 | 2,116,377 | 4.24 | 1,211,225 | 4.96 | 127.32 | 2.25 |
| 14 | 05-May | 1,050.00 | 1,069.40 | 1,039.10 | 1,057.40 | 1,054.83 | 0.51 | 27,484.47 | 2,556,075 | 5.12 | 1,548,918 | 6.35 | 163.38 | 2.88 |
| 15 | 02-May | 1,071.10 | 1,088.00 | 1,048.30 | 1,052.00 | 1,063.54 | 4.14 | 27,344.00 | 7,207,887 | 14.43 | 1,726,738 | 7.08 | 183.65 | 3.21 |
| 16 | 30-Apr | 1,031.90 | 1,033.60 | 1,002.80 | 1,010.20 | 1,016.04 | -1.96 | 26,257.63 | 2,482,765 | 4.97 | 1,086,194 | 4.45 | 110.36 | 2.02 |
| 17 | 29-Apr | 1,060.00 | 1,084.85 | 1,019.95 | 1,030.40 | 1,054.66 | 4.48 | 26,782.68 | 12,946,446 | 25.92 | 2,324,421 | 9.53 | 245.15 | 4.32 |
| 18 | 28-Apr | 972.60 | 998.50 | 972.35 | 986.25 | 988.05 | 1.50 | 25,635.11 | 778,025 | 1.56 | 355,460 | 1.46 | 35.12 | 0.66 |
| 19 | 25-Apr | 1,009.60 | 1,013.30 | 960.70 | 971.70 | 978.00 | -3.68 | 25,256.92 | 956,423 | 1.91 | 389,871 | 1.60 | 38.00 | 0.72 |
| 20 | 24-Apr | 1,000.00 | 1,019.00 | 998.05 | 1,008.85 | 1,007.20 | 0.91 | 26,222.54 | 1,240,211 | 2.48 | 736,407 | 3.02 | 74.17 | 1.37 |
| 21 | 23-Apr | 1,001.90 | 1,010.95 | 987.20 | 999.75 | 998.01 | 0.48 | 25,986.01 | 1,042,419 | 2.09 | 599,337 | 2.46 | 59.81 | 1.11 |
| 22 | 22-Apr | 1,015.00 | 1,015.00 | 990.00 | 994.95 | 1,001.75 | -1.17 | 25,861.24 | 928,624 | 1.86 | 481,589 | 1.97 | 48.24 | 0.90 |
| 23 | 21-Apr | 996.00 | 1,010.00 | 989.85 | 1,006.75 | 1,002.39 | 1.63 | 26,167.95 | 1,167,753 | 2.34 | 700,599 | 2.87 | 70.23 | 1.30 |
| 24 | 17-Apr | 1,002.00 | 1,013.40 | 988.10 | 990.65 | 996.54 | -1.10 | 25,749.47 | 1,217,903 | 2.44 | 641,448 | 2.63 | 63.92 | 1.19 |
| 25 | 16-Apr | 975.00 | 1,006.50 | 972.05 | 1,001.70 | 995.09 | 3.18 | 26,036.69 | 1,622,278 | 3.25 | 708,751 | 2.90 | 70.53 | 1.32 |
| 26 | 15-Apr | 999.00 | 999.00 | 964.75 | 970.80 | 977.55 | -0.88 | 25,233.52 | 1,110,391 | 2.22 | 486,660 | 1.99 | 47.57 | 0.90 |
| 27 | 11-Apr | 947.00 | 984.00 | 925.30 | 979.40 | 960.67 | 6.09 | 25,457.06 | 1,882,892 | 3.77 | 874,058 | 3.58 | 83.97 | 1.63 |
| 28 | 09-Apr | 964.10 | 966.95 | 919.00 | 923.15 | 938.92 | -4.25 | 23,994.98 | 1,358,950 | 2.72 | 644,932 | 2.64 | 60.55 | 1.20 |
| 29 | 08-Apr | 957.00 | 979.00 | 948.05 | 964.10 | 966.38 | 4.38 | 25,059.37 | 3,280,259 | 6.57 | 934,948 | 3.83 | 90.35 | 1.74 |
| 30 | 07-Apr | 879.55 | 926.20 | 854.50 | 923.65 | 897.47 | -2.72 | 24,007.98 | 2,569,743 | 5.14 | 1,175,839 | 4.82 | 105.53 | 2.19 |
| 31 | 04-Apr | 937.40 | 965.00 | 929.60 | 949.45 | 947.29 | 1.29 | 24,678.58 | 4,290,106 | 8.59 | 1,572,548 | 6.45 | 148.97 | 2.92 |
| 32 | 03-Apr | 916.00 | 955.65 | 901.55 | 937.40 | 928.74 | 2.22 | 24,365.37 | 1,946,318 | 3.90 | 661,347 | 2.71 | 61.42 | 1.23 |
| 33 | 02-Apr | 872.90 | 924.45 | 868.25 | 917.05 | 904.26 | 5.06 | 23,836.43 | 1,485,416 | 2.97 | 662,711 | 2.72 | 59.93 | 1.23 |
| 34 | 01-Apr | 880.00 | 882.75 | 854.90 | 872.85 | 865.35 | -0.98 | 22,687.56 | 648,771 | 1.30 | 338,173 | 1.39 | 29.26 | 0.63 |
| 35 | 28-Mar | 882.00 | 902.05 | 870.60 | 881.50 | 886.18 | 1.21 | 22,912.39 | 1,806,791 | 3.62 | 839,303 | 3.44 | 74.38 | 1.56 |
| 36 | 27-Mar | 856.10 | 877.80 | 850.10 | 871.00 | 863.50 | 2.24 | 22,639.00 | 538,892 | 1.08 | 278,745 | 1.14 | 24.07 | 0.52 |
| 37 | 26-Mar | 873.50 | 876.30 | 850.00 | 851.95 | 859.84 | -2.15 | 22,144.31 | 398,535 | 0.80 | 200,635 | 0.82 | 17.25 | 0.37 |
| 38 | 25-Mar | 885.00 | 890.10 | 846.00 | 870.65 | 865.93 | -0.26 | 22,630.37 | 1,182,877 | 2.37 | 652,903 | 2.68 | 56.54 | 1.21 |
| 39 | 24-Mar | 867.00 | 879.00 | 861.00 | 872.95 | 870.61 | 1.41 | 22,690.16 | 776,046 | 1.55 | 385,350 | 1.58 | 33.55 | 0.72 |
| 40 | 21-Mar | 830.20 | 867.25 | 823.45 | 860.80 | 856.25 | 4.21 | 22,374.35 | 1,153,927 | 2.31 | 568,381 | 2.33 | 48.67 | 1.06 |
| 41 | 20-Mar | 841.50 | 847.90 | 820.50 | 826.05 | 832.24 | -0.94 | 21,471.11 | 716,176 | 1.43 | 299,795 | 1.23 | 24.95 | 0.56 |
| 42 | 19-Mar | 819.00 | 840.45 | 813.50 | 833.85 | 826.69 | 2.00 | 21,673.85 | 763,110 | 1.53 | 335,028 | 1.37 | 27.70 | 0.62 |
| 43 | 18-Mar | 810.00 | 826.25 | 802.00 | 817.50 | 812.24 | 2.05 | 21,248.87 | 563,380 | 1.13 | 226,854 | 0.93 | 18.43 | 0.42 |
| 44 | 17-Mar | 803.45 | 823.55 | 798.00 | 801.10 | 805.44 | -0.29 | 20,822.60 | 351,286 | 0.70 | 136,994 | 0.56 | 11.03 | 0.25 |
| 45 | 13-Mar | 800.00 | 822.20 | 794.80 | 803.45 | 810.73 | 0.31 | 20,883.68 | 550,745 | 1.10 | 188,734 | 0.77 | 15.30 | 0.35 |
| 46 | 12-Mar | 797.40 | 835.50 | 795.40 | 801.00 | 814.58 | 1.17 | 20,819.00 | 1,568,571 | 3.14 | 357,281 | 1.46 | 29.10 | 0.66 |
| 47 | 11-Mar | 786.80 | 800.05 | 775.00 | 791.70 | 786.81 | 0.62 | 20,578.27 | 532,211 | 1.07 | 242,265 | 0.99 | 19.06 | 0.45 |
| 48 | 10-Mar | 818.30 | 833.50 | 783.40 | 786.80 | 802.66 | -3.84 | 20,450.90 | 718,763 | 1.44 | 297,542 | 1.22 | 23.88 | 0.55 |
| 49 | 07-Mar | 816.30 | 827.85 | 805.10 | 818.20 | 817.03 | 0.01 | 21,267.07 | 453,549 | 0.91 | 179,366 | 0.74 | 14.65 | 0.33 |
| 50 | 06-Mar | 815.00 | 829.55 | 796.85 | 818.15 | 814.17 | 1.63 | 21,265.77 | 885,709 | 1.77 | 403,244 | 1.65 | 32.83 | 0.75 |
| 51 | 05-Mar | 786.00 | 807.00 | 778.10 | 805.00 | 796.39 | 2.48 | 20,923.00 | 593,805 | 1.19 | 272,773 | 1.12 | 21.72 | 0.51 |
| 52 | 04-Mar | 755.05 | 794.40 | 751.20 | 785.50 | 778.75 | 2.54 | 20,417.11 | 1,076,681 | 2.16 | 539,870 | 2.21 | 42.04 | 1.00 |
| 53 | 03-Mar | 768.00 | 775.65 | 754.20 | 766.05 | 762.48 | 0.35 | 19,911.56 | 912,198 | 1.83 | 494,192 | 2.03 | 37.68 | 0.92 |
| 54 | 28-Feb | 779.00 | 781.15 | 746.70 | 763.35 | 760.26 | -2.72 | 19,841.38 | 1,032,385 | 2.07 | 558,614 | 2.29 | 42.47 | 1.04 |
| 55 | 27-Feb | 798.00 | 799.40 | 772.00 | 784.70 | 780.74 | -0.95 | 20,396.32 | 542,940 | 1.09 | 283,905 | 1.16 | 22.17 | 0.53 |
| 56 | 25-Feb | 790.90 | 801.65 | 784.05 | 792.20 | 794.05 | 0.41 | 20,591.26 | 444,917 | 0.89 | 164,421 | 0.67 | 13.06 | 0.31 |
| 57 | 24-Feb | 797.75 | 799.00 | 780.70 | 789.00 | 788.14 | -1.95 | 20,508.00 | 665,712 | 1.33 | 440,189 | 1.80 | 34.69 | 0.82 |
| 58 | 21-Feb | 829.80 | 845.00 | 800.60 | 804.70 | 816.26 | -2.66 | 20,916.17 | 588,597 | 1.18 | 194,157 | 0.80 | 15.85 | 0.36 |
| 59 | 20-Feb | 810.90 | 829.95 | 805.05 | 826.65 | 819.61 | 1.94 | 21,486.70 | 320,074 | 0.64 | 107,774 | 0.44 | 8.83 | 0.20 |
| 60 | 19-Feb | 796.35 | 824.75 | 791.00 | 810.90 | 813.22 | 1.32 | 21,077.32 | 409,760 | 0.82 | 142,878 | 0.59 | 11.62 | 0.27 |
| 61 | 18-Feb | 787.50 | 803.00 | 770.10 | 800.30 | 790.10 | 2.44 | 20,801.80 | 612,166 | 1.23 | 220,161 | 0.90 | 17.39 | 0.41 |
| 62 | 17-Feb | 792.60 | 806.90 | 768.05 | 781.25 | 783.31 | -1.44 | 20,306.64 | 1,015,154 | 2.03 | 529,283 | 2.17 | 41.46 | 0.98 |
| 63 | 14-Feb | 812.00 | 816.95 | 777.70 | 792.70 | 792.56 | -1.67 | 20,604.26 | 830,097 | 1.66 | 355,245 | 1.46 | 28.16 | 0.66 |
| 64 | 13-Feb | 820.75 | 843.30 | 802.65 | 806.15 | 823.19 | -1.53 | 20,953.86 | 717,399 | 1.44 | 293,374 | 1.20 | 24.15 | 0.55 |
| 65 | 12-Feb | 825.00 | 830.45 | 787.00 | 818.70 | 809.21 | -1.43 | 21,280.06 | 1,214,221 | 2.43 | 548,738 | 2.25 | 44.40 | 1.02 |
| 66 | 11-Feb | 853.50 | 863.95 | 825.50 | 830.55 | 837.64 | -4.15 | 21,588.07 | 618,035 | 1.24 | 300,067 | 1.23 | 25.13 | 0.56 |
| 67 | 10-Feb | 888.85 | 892.50 | 858.05 | 866.50 | 868.77 | -2.51 | 22,522.50 | 519,165 | 1.04 | 200,503 | 0.82 | 17.42 | 0.37 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP