| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,141.9 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: 926.55; Drift%: -3.06 |
| Industry: Finance | Face Value: 10; VWAP21: 894.19 | Low52 Price: 746.7 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 260,508,563 | Low52 Date: 28-Feb-2025 | SHP: 28.04 / 18.61 / 40.68 / 12.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 253 | ||||
| High/Low Price | Quarter: 939.8 / 746.7 | Month: 915.5 / 751.05 | Week: 946.0 / 885.9 | Day: 903.65 / 892.1 | Sis67: 351 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 900.00 | 903.65 | 892.10 | 899.05 | 899.71 | 0.06 | 23,421.02 | 935,459 | 6.14 | 620,135 | 7.94 | 55.79 | 188 |
| 2 | 11-Nov | 895.00 | 901.80 | 882.35 | 898.50 | 891.41 | -0.05 | 23,406.69 | 698,596 | 4.59 | 352,768 | 4.52 | 31.45 | 139 |
| 3 | 10-Nov | 896.95 | 911.50 | 894.15 | 898.95 | 899.48 | 0.31 | 23,418.42 | 1,404,326 | 9.22 | 889,190 | 11.38 | 79.98 | 350 |
| 4 | 07-Nov | 900.50 | 907.85 | 885.40 | 896.15 | 895.74 | -1.36 | 23,345.47 | 1,391,793 | 9.14 | 745,915 | 9.55 | 66.81 | 294 |
| 5 | 06-Nov | 930.00 | 931.30 | 903.55 | 908.55 | 914.12 | -2.48 | 23,668.51 | 858,553 | 5.64 | 489,710 | 6.27 | 44.77 | 193 |
| 6 | 04-Nov | 940.00 | 946.95 | 927.50 | 931.65 | 935.16 | -0.67 | 24,270.28 | 640,906 | 4.21 | 303,120 | 3.88 | 28.35 | 119 |
| 7 | 03-Nov | 929.00 | 952.75 | 926.55 | 937.90 | 939.35 | 0.99 | 24,433.10 | 1,041,911 | 6.84 | 504,539 | 6.46 | 47.39 | 199 |
| 8 | 31-Oct | 933.00 | 936.00 | 921.95 | 928.70 | 928.65 | -0.63 | 24,193.43 | 867,887 | 5.70 | 597,904 | 7.65 | 55.52 | 236 |
| 9 | 30-Oct | 935.00 | 946.00 | 924.00 | 934.55 | 932.80 | -0.42 | 24,345.83 | 1,249,508 | 8.21 | 676,325 | 8.66 | 63.09 | 267 |
| 10 | 29-Oct | 933.00 | 946.00 | 926.60 | 938.45 | 937.08 | 0.53 | 24,447.43 | 1,248,219 | 8.20 | 529,134 | 6.77 | 49.58 | 209 |
| 11 | 28-Oct | 927.60 | 937.00 | 885.90 | 933.50 | 922.96 | 0.64 | 24,318.47 | 3,907,522 | 25.67 | 1,399,322 | 17.91 | 129.15 | 551 |
| 12 | 27-Oct | 915.00 | 933.00 | 911.30 | 927.60 | 925.12 | 2.24 | 24,164.77 | 1,914,701 | 12.58 | 568,910 | 7.28 | 52.63 | 224 |
| 13 | 24-Oct | 885.90 | 912.15 | 885.15 | 907.30 | 904.93 | 2.68 | 23,635.94 | 2,293,847 | 15.07 | 981,778 | 12.57 | 88.84 | 387 |
| 14 | 23-Oct | 879.60 | 892.00 | 871.00 | 883.60 | 884.67 | 0.91 | 23,018.54 | 1,060,148 | 6.96 | 484,827 | 6.21 | 42.89 | 191 |
| 15 | 21-Oct | 873.50 | 879.00 | 870.15 | 875.60 | 874.14 | 0.74 | 22,810.13 | 152,233 | 1.00 | 78,116 | 1.00 | 6.83 | 31 |
| 16 | 20-Oct | 840.00 | 878.95 | 838.10 | 869.15 | 863.96 | 3.61 | 22,642.10 | 1,726,051 | 11.34 | 719,896 | 9.22 | 62.20 | 284 |
| 17 | 17-Oct | 844.25 | 846.85 | 833.30 | 838.85 | 839.80 | -0.54 | 21,852.76 | 803,567 | 5.28 | 385,646 | 4.94 | 32.39 | 152 |
| 18 | 16-Oct | 853.20 | 853.55 | 838.40 | 843.40 | 845.49 | -0.64 | 21,971.29 | 781,721 | 5.13 | 358,219 | 4.59 | 30.29 | 141 |
| 19 | 15-Oct | 843.10 | 856.60 | 842.30 | 848.85 | 849.54 | 0.68 | 22,113.27 | 820,260 | 5.39 | 486,669 | 6.23 | 41.34 | 192 |
| 20 | 14-Oct | 851.00 | 856.35 | 834.20 | 843.10 | 843.63 | -1.19 | 21,963.48 | 1,180,695 | 7.76 | 571,788 | 7.32 | 48.24 | 225 |
| 21 | 13-Oct | 851.20 | 859.20 | 843.10 | 853.25 | 850.22 | -0.04 | 22,227.89 | 1,022,640 | 6.72 | 529,769 | 6.78 | 45.04 | 209 |
| 22 | 10-Oct | 877.00 | 878.00 | 851.00 | 853.60 | 859.40 | -2.57 | 22,237.01 | 1,230,300 | 8.08 | 659,795 | 8.45 | 56.70 | 260 |
| 23 | 09-Oct | 878.00 | 881.95 | 869.90 | 876.10 | 875.03 | -0.02 | 22,823.16 | 822,722 | 5.40 | 398,216 | 5.10 | 34.85 | 157 |
| 24 | 08-Oct | 892.00 | 905.70 | 872.10 | 876.25 | 883.09 | -1.54 | 22,827.06 | 1,298,611 | 8.53 | 535,895 | 6.86 | 47.32 | 211 |
| 25 | 07-Oct | 896.70 | 898.20 | 879.50 | 890.00 | 886.41 | -0.56 | 23,185.00 | 972,976 | 6.39 | 445,555 | 5.70 | 39.49 | 176 |
| 26 | 06-Oct | 890.00 | 904.70 | 888.00 | 895.05 | 896.99 | 0.79 | 23,316.82 | 1,115,599 | 7.33 | 513,226 | 6.57 | 46.04 | 202 |
| 27 | 03-Oct | 887.00 | 896.00 | 878.60 | 888.05 | 886.38 | 0.65 | 23,134.46 | 737,158 | 4.84 | 282,632 | 3.62 | 25.05 | 111 |
| 28 | 01-Oct | 863.95 | 893.00 | 859.75 | 882.30 | 883.06 | 2.17 | 22,984.67 | 1,924,688 | 12.64 | 1,124,875 | 14.40 | 99.33 | 443 |
| 29 | 30-Sep | 870.05 | 877.20 | 859.00 | 863.60 | 865.46 | -0.74 | 22,497.52 | 985,624 | 6.47 | 510,025 | 6.53 | 44.14 | 201 |
| 30 | 29-Sep | 866.90 | 880.00 | 855.00 | 870.05 | 870.53 | 0.69 | 22,665.55 | 1,507,691 | 9.90 | 770,193 | 9.86 | 67.05 | 304 |
| 31 | 26-Sep | 905.80 | 908.70 | 860.00 | 864.10 | 881.94 | -4.81 | 22,510.54 | 1,466,783 | 9.64 | 676,085 | 8.65 | 59.63 | 267 |
| 32 | 25-Sep | 882.00 | 915.50 | 872.30 | 907.75 | 894.24 | 2.01 | 23,647.66 | 4,642,991 | 30.50 | 2,949,448 | 37.76 | 263.75 | 1,164 |
| 33 | 24-Sep | 885.00 | 897.80 | 880.00 | 889.90 | 890.67 | -0.21 | 23,182.66 | 2,192,211 | 14.40 | 1,444,542 | 18.49 | 128.66 | 570 |
| 34 | 23-Sep | 859.05 | 896.85 | 859.05 | 891.75 | 883.09 | 3.81 | 23,230.85 | 3,932,351 | 25.83 | 1,988,042 | 25.45 | 175.56 | 785 |
| 35 | 22-Sep | 869.60 | 875.00 | 854.55 | 859.05 | 864.89 | -1.20 | 22,378.99 | 908,615 | 5.97 | 474,409 | 6.07 | 41.03 | 187 |
| 36 | 19-Sep | 861.95 | 878.20 | 856.55 | 869.45 | 870.22 | 0.95 | 22,649.92 | 3,896,120 | 25.59 | 2,306,114 | 29.52 | 200.68 | 910 |
| 37 | 18-Sep | 848.00 | 866.95 | 843.20 | 861.30 | 851.93 | 2.46 | 22,437.60 | 2,039,806 | 13.40 | 884,448 | 11.32 | 75.35 | 349 |
| 38 | 17-Sep | 836.95 | 843.35 | 828.75 | 840.60 | 837.56 | 1.16 | 21,898.35 | 1,333,162 | 8.76 | 674,537 | 8.63 | 56.50 | 266 |
| 39 | 16-Sep | 835.20 | 838.75 | 829.10 | 830.95 | 833.19 | -0.52 | 21,646.96 | 799,555 | 5.25 | 408,654 | 5.23 | 34.05 | 161 |
| 40 | 15-Sep | 834.40 | 843.20 | 826.35 | 835.30 | 834.73 | 0.62 | 21,760.28 | 1,245,197 | 8.18 | 544,175 | 6.97 | 45.42 | 215 |
| 41 | 12-Sep | 812.00 | 835.90 | 811.00 | 830.15 | 826.13 | 2.19 | 21,626.12 | 2,390,934 | 15.71 | 1,099,710 | 14.08 | 90.85 | 434 |
| 42 | 11-Sep | 814.80 | 815.00 | 805.85 | 812.35 | 811.71 | 0.44 | 21,162.41 | 1,086,642 | 7.14 | 618,598 | 7.92 | 50.21 | 244 |
| 43 | 10-Sep | 805.00 | 817.70 | 802.75 | 808.80 | 811.52 | 1.05 | 21,069.93 | 2,144,266 | 14.09 | 986,908 | 12.63 | 80.09 | 390 |
| 44 | 09-Sep | 803.00 | 810.00 | 799.20 | 800.40 | 803.45 | 0.07 | 20,851.11 | 1,103,494 | 7.25 | 552,115 | 7.07 | 44.36 | 218 |
| 45 | 08-Sep | 795.00 | 812.00 | 792.85 | 799.85 | 804.63 | 1.03 | 20,836.78 | 2,561,729 | 16.83 | 1,321,810 | 16.92 | 106.36 | 522 |
| 46 | 05-Sep | 783.95 | 794.00 | 776.95 | 791.70 | 785.51 | 1.16 | 20,624.46 | 1,512,725 | 9.94 | 843,450 | 10.80 | 66.25 | 333 |
| 47 | 04-Sep | 795.00 | 797.50 | 778.10 | 782.60 | 784.66 | -1.17 | 20,387.40 | 970,724 | 6.38 | 517,165 | 6.62 | 40.58 | 204 |
| 48 | 03-Sep | 790.00 | 795.80 | 785.00 | 791.85 | 790.97 | 0.81 | 20,628.37 | 1,318,507 | 8.66 | 661,638 | 8.47 | 52.33 | 261 |
| 49 | 02-Sep | 769.70 | 793.00 | 760.10 | 785.45 | 783.33 | 3.18 | 20,461.65 | 3,181,014 | 20.90 | 1,218,582 | 15.60 | 95.46 | 481 |
| 50 | 01-Sep | 760.00 | 763.50 | 751.05 | 761.25 | 756.77 | 1.02 | 19,831.21 | 1,609,137 | 10.57 | 959,467 | 12.28 | 72.61 | 379 |
| 51 | 29-Aug | 770.10 | 774.50 | 750.30 | 753.60 | 762.45 | -1.75 | 19,631.93 | 1,227,892 | 8.07 | 599,592 | 7.68 | 45.72 | 237 |
| 52 | 28-Aug | 785.00 | 785.00 | 765.20 | 767.05 | 773.20 | -2.02 | 19,982.31 | 2,816,692 | 18.50 | 1,938,748 | 24.82 | 149.90 | 765 |
| 53 | 26-Aug | 802.25 | 802.25 | 781.05 | 782.90 | 788.55 | -2.12 | 20,395.22 | 1,906,485 | 12.52 | 1,115,043 | 14.27 | 87.93 | 440 |
| 54 | 25-Aug | 803.95 | 806.50 | 794.00 | 799.85 | 799.25 | 0.01 | 20,836.78 | 1,990,188 | 13.07 | 1,390,890 | 17.81 | 111.17 | 549 |
| 55 | 22-Aug | 804.85 | 806.65 | 794.80 | 799.75 | 799.92 | -0.56 | 20,834.17 | 1,548,980 | 10.17 | 848,460 | 10.86 | 67.87 | 335 |
| 56 | 21-Aug | 811.80 | 816.30 | 802.95 | 804.25 | 809.99 | -0.52 | 20,951.40 | 1,609,672 | 10.57 | 933,918 | 11.96 | 75.65 | 369 |
| 57 | 20-Aug | 817.70 | 819.95 | 803.10 | 808.45 | 810.39 | -1.13 | 21,060.81 | 2,732,430 | 17.95 | 1,445,133 | 18.50 | 117.11 | 570 |
| 58 | 19-Aug | 788.40 | 824.70 | 783.65 | 817.70 | 810.71 | 4.01 | 21,301.79 | 10,253,695 | 67.35 | 4,955,024 | 63.43 | 401.71 | 1,956 |
| 59 | 18-Aug | 777.00 | 789.00 | 770.45 | 786.20 | 782.25 | 2.50 | 20,481.18 | 3,014,348 | 19.80 | 1,617,016 | 20.70 | 126.49 | 638 |
| 60 | 14-Aug | 776.00 | 777.40 | 765.55 | 767.00 | 771.31 | -0.78 | 19,981.00 | 1,163,422 | 7.64 | 587,462 | 7.52 | 45.31 | 232 |
| 61 | 13-Aug | 769.00 | 775.50 | 767.45 | 773.05 | 771.53 | 0.77 | 20,138.61 | 1,124,423 | 7.39 | 606,747 | 7.77 | 46.81 | 239 |
| 62 | 12-Aug | 774.00 | 777.40 | 765.00 | 767.15 | 770.68 | -0.83 | 19,984.91 | 1,700,330 | 11.17 | 871,419 | 11.16 | 67.16 | 344 |
| 63 | 11-Aug | 774.65 | 780.00 | 766.25 | 773.60 | 774.36 | 0.37 | 20,152.94 | 1,790,243 | 11.76 | 867,887 | 11.11 | 67.21 | 162 |
| 64 | 08-Aug | 765.70 | 782.95 | 761.25 | 770.75 | 773.98 | 1.59 | 20,078.70 | 3,559,039 | 23.38 | 1,523,024 | 19.50 | 117.88 | 285 |
| 65 | 07-Aug | 770.05 | 771.90 | 754.00 | 758.70 | 761.12 | -2.08 | 19,764.78 | 3,869,902 | 25.42 | 1,854,986 | 23.75 | 141.19 | 347 |
| 66 | 06-Aug | 772.20 | 785.70 | 766.50 | 774.80 | 777.71 | 0.91 | 20,184.20 | 4,817,454 | 31.65 | 1,857,427 | 23.78 | 144.45 | 347 |
| 67 | 05-Aug | 785.00 | 794.00 | 765.10 | 767.80 | 778.66 | -1.37 | 20,001.85 | 5,652,778 | 37.13 | 2,712,172 | 34.72 | 211.19 | 507 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP