| 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: 868.25; Drift%: 7.38 |
| 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: 28.11 / 24.34 / 26.85 / 20.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.77 | ||||
| High/Low Price | Quarter: 939.8 / 746.7 | Month: 902.05 / 751.2 | Week: 902.05 / 846.0 | Day: 955.65 / 901.55 | Float67: 0.74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 937.40 | 965.00 | 929.60 | 949.45 | 947.29 | 1.29 | 24,678.58 | 4,290,106 | 12.21 | 1,572,548 | 11.48 | 148.97 | 2.92 |
| 2 | 03-Apr | 916.00 | 955.65 | 901.55 | 937.40 | 928.74 | 2.22 | 24,365.37 | 1,946,318 | 5.54 | 661,347 | 4.83 | 61.42 | 1.23 |
| 3 | 02-Apr | 872.90 | 924.45 | 868.25 | 917.05 | 904.26 | 5.06 | 23,836.43 | 1,485,416 | 4.23 | 662,711 | 4.84 | 59.93 | 1.23 |
| 4 | 01-Apr | 880.00 | 882.75 | 854.90 | 872.85 | 865.35 | -0.98 | 22,687.56 | 648,771 | 1.85 | 338,173 | 2.47 | 29.26 | 0.63 |
| 5 | 28-Mar | 882.00 | 902.05 | 870.60 | 881.50 | 886.18 | 1.21 | 22,912.39 | 1,806,791 | 5.14 | 839,303 | 6.13 | 74.38 | 1.56 |
| 6 | 27-Mar | 856.10 | 877.80 | 850.10 | 871.00 | 863.50 | 2.24 | 22,639.00 | 538,892 | 1.53 | 278,745 | 2.03 | 24.07 | 0.52 |
| 7 | 26-Mar | 873.50 | 876.30 | 850.00 | 851.95 | 859.84 | -2.15 | 22,144.31 | 398,535 | 1.13 | 200,635 | 1.46 | 17.25 | 0.37 |
| 8 | 25-Mar | 885.00 | 890.10 | 846.00 | 870.65 | 865.93 | -0.26 | 22,630.37 | 1,182,877 | 3.37 | 652,903 | 4.77 | 56.54 | 1.21 |
| 9 | 24-Mar | 867.00 | 879.00 | 861.00 | 872.95 | 870.61 | 1.41 | 22,690.16 | 776,046 | 2.21 | 385,350 | 2.81 | 33.55 | 0.72 |
| 10 | 21-Mar | 830.20 | 867.25 | 823.45 | 860.80 | 856.25 | 4.21 | 22,374.35 | 1,153,927 | 3.28 | 568,381 | 4.15 | 48.67 | 1.06 |
| 11 | 20-Mar | 841.50 | 847.90 | 820.50 | 826.05 | 832.24 | -0.94 | 21,471.11 | 716,176 | 2.04 | 299,795 | 2.19 | 24.95 | 0.56 |
| 12 | 19-Mar | 819.00 | 840.45 | 813.50 | 833.85 | 826.69 | 2.00 | 21,673.85 | 763,110 | 2.17 | 335,028 | 2.45 | 27.70 | 0.62 |
| 13 | 18-Mar | 810.00 | 826.25 | 802.00 | 817.50 | 812.24 | 2.05 | 21,248.87 | 563,380 | 1.60 | 226,854 | 1.66 | 18.43 | 0.42 |
| 14 | 17-Mar | 803.45 | 823.55 | 798.00 | 801.10 | 805.44 | -0.29 | 20,822.60 | 351,286 | 1.00 | 136,994 | 1.00 | 11.03 | 0.25 |
| 15 | 13-Mar | 800.00 | 822.20 | 794.80 | 803.45 | 810.73 | 0.31 | 20,883.68 | 550,745 | 1.57 | 188,734 | 1.38 | 15.30 | 0.35 |
| 16 | 12-Mar | 797.40 | 835.50 | 795.40 | 801.00 | 814.58 | 1.17 | 20,819.00 | 1,568,571 | 4.47 | 357,281 | 2.61 | 29.10 | 0.66 |
| 17 | 11-Mar | 786.80 | 800.05 | 775.00 | 791.70 | 786.81 | 0.62 | 20,578.27 | 532,211 | 1.52 | 242,265 | 1.77 | 19.06 | 0.45 |
| 18 | 10-Mar | 818.30 | 833.50 | 783.40 | 786.80 | 802.66 | -3.84 | 20,450.90 | 718,763 | 2.05 | 297,542 | 2.17 | 23.88 | 0.55 |
| 19 | 07-Mar | 816.30 | 827.85 | 805.10 | 818.20 | 817.03 | 0.01 | 21,267.07 | 453,549 | 1.29 | 179,366 | 1.31 | 14.65 | 0.33 |
| 20 | 06-Mar | 815.00 | 829.55 | 796.85 | 818.15 | 814.17 | 1.63 | 21,265.77 | 885,709 | 2.52 | 403,244 | 2.94 | 32.83 | 0.75 |
| 21 | 05-Mar | 786.00 | 807.00 | 778.10 | 805.00 | 796.39 | 2.48 | 20,923.00 | 593,805 | 1.69 | 272,773 | 1.99 | 21.72 | 0.51 |
| 22 | 04-Mar | 755.05 | 794.40 | 751.20 | 785.50 | 778.75 | 2.54 | 20,417.11 | 1,076,681 | 3.06 | 539,870 | 3.94 | 42.04 | 1.00 |
| 23 | 03-Mar | 768.00 | 775.65 | 754.20 | 766.05 | 762.48 | 0.35 | 19,911.56 | 912,198 | 2.60 | 494,192 | 3.61 | 37.68 | 0.92 |
| 24 | 28-Feb | 779.00 | 781.15 | 746.70 | 763.35 | 760.26 | -2.72 | 19,841.38 | 1,032,385 | 2.94 | 558,614 | 4.08 | 42.47 | 1.04 |
| 25 | 27-Feb | 798.00 | 799.40 | 772.00 | 784.70 | 780.74 | -0.95 | 20,396.32 | 542,940 | 1.55 | 283,905 | 2.07 | 22.17 | 0.53 |
| 26 | 25-Feb | 790.90 | 801.65 | 784.05 | 792.20 | 794.05 | 0.41 | 20,591.26 | 444,917 | 1.27 | 164,421 | 1.20 | 13.06 | 0.31 |
| 27 | 24-Feb | 797.75 | 799.00 | 780.70 | 789.00 | 788.14 | -1.95 | 20,508.00 | 665,712 | 1.90 | 440,189 | 3.21 | 34.69 | 0.82 |
| 28 | 21-Feb | 829.80 | 845.00 | 800.60 | 804.70 | 816.26 | -2.66 | 20,916.17 | 588,597 | 1.68 | 194,157 | 1.42 | 15.85 | 0.36 |
| 29 | 20-Feb | 810.90 | 829.95 | 805.05 | 826.65 | 819.61 | 1.94 | 21,486.70 | 320,074 | 0.91 | 107,774 | 0.79 | 8.83 | 0.20 |
| 30 | 19-Feb | 796.35 | 824.75 | 791.00 | 810.90 | 813.22 | 1.32 | 21,077.32 | 409,760 | 1.17 | 142,878 | 1.04 | 11.62 | 0.27 |
| 31 | 18-Feb | 787.50 | 803.00 | 770.10 | 800.30 | 790.10 | 2.44 | 20,801.80 | 612,166 | 1.74 | 220,161 | 1.61 | 17.39 | 0.41 |
| 32 | 17-Feb | 792.60 | 806.90 | 768.05 | 781.25 | 783.31 | -1.44 | 20,306.64 | 1,015,154 | 2.89 | 529,283 | 3.86 | 41.46 | 0.98 |
| 33 | 14-Feb | 812.00 | 816.95 | 777.70 | 792.70 | 792.56 | -1.67 | 20,604.26 | 830,097 | 2.36 | 355,245 | 2.59 | 28.16 | 0.66 |
| 34 | 13-Feb | 820.75 | 843.30 | 802.65 | 806.15 | 823.19 | -1.53 | 20,953.86 | 717,399 | 2.04 | 293,374 | 2.14 | 24.15 | 0.55 |
| 35 | 12-Feb | 825.00 | 830.45 | 787.00 | 818.70 | 809.21 | -1.43 | 21,280.06 | 1,214,221 | 3.46 | 548,738 | 4.01 | 44.40 | 1.02 |
| 36 | 11-Feb | 853.50 | 863.95 | 825.50 | 830.55 | 837.64 | -4.15 | 21,588.07 | 618,035 | 1.76 | 300,067 | 2.19 | 25.13 | 0.56 |
| 37 | 10-Feb | 888.85 | 892.50 | 858.05 | 866.50 | 868.77 | -2.51 | 22,522.50 | 519,165 | 1.48 | 200,503 | 1.46 | 17.42 | 0.37 |
| 38 | 07-Feb | 916.00 | 929.00 | 881.00 | 888.85 | 905.17 | -2.00 | 23,103.44 | 957,992 | 2.73 | 241,110 | 1.76 | 21.82 | 0.45 |
| 39 | 06-Feb | 906.00 | 916.15 | 895.85 | 907.00 | 906.34 | 0.68 | 23,575.00 | 614,108 | 1.75 | 301,062 | 2.20 | 27.29 | 0.56 |
| 40 | 05-Feb | 872.15 | 908.85 | 870.40 | 900.85 | 895.83 | 3.68 | 23,415.35 | 657,460 | 1.87 | 294,471 | 2.15 | 26.38 | 0.55 |
| 41 | 04-Feb | 885.15 | 887.50 | 858.00 | 868.85 | 871.46 | -1.26 | 22,583.59 | 781,683 | 2.23 | 447,789 | 3.27 | 39.02 | 0.83 |
| 42 | 03-Feb | 887.80 | 896.00 | 871.75 | 879.90 | 878.61 | -1.57 | 22,870.80 | 568,504 | 1.62 | 320,662 | 2.34 | 28.17 | 0.60 |
| 43 | 01-Feb | 890.00 | 921.75 | 873.60 | 893.95 | 898.90 | 1.79 | 23,236.00 | 864,269 | 2.46 | 257,299 | 1.88 | 23.13 | 0.48 |
| 44 | 31-Jan | 866.20 | 887.00 | 854.00 | 878.20 | 875.40 | 1.91 | 22,826.62 | 581,299 | 1.65 | 330,120 | 2.41 | 28.90 | 0.61 |
| 45 | 30-Jan | 875.00 | 882.55 | 851.00 | 861.70 | 863.43 | -1.08 | 22,397.74 | 804,099 | 2.29 | 452,446 | 3.30 | 39.07 | 0.84 |
| 46 | 29-Jan | 833.25 | 876.30 | 827.45 | 871.15 | 858.16 | 3.33 | 22,643.37 | 536,749 | 1.53 | 226,209 | 1.65 | 19.41 | 0.42 |
| 47 | 28-Jan | 816.95 | 862.00 | 791.15 | 843.05 | 825.95 | 3.66 | 21,912.98 | 2,026,691 | 5.77 | 791,122 | 5.77 | 65.34 | 1.47 |
| 48 | 27-Jan | 860.00 | 860.00 | 776.20 | 813.30 | 810.57 | -5.80 | 21,139.70 | 2,477,977 | 7.05 | 1,162,946 | 8.49 | 94.26 | 2.16 |
| 49 | 24-Jan | 880.95 | 884.65 | 851.10 | 863.40 | 863.30 | -2.30 | 22,441.93 | 1,216,979 | 3.46 | 577,066 | 4.21 | 49.82 | 1.07 |
| 50 | 23-Jan | 906.70 | 907.20 | 875.60 | 883.75 | 892.50 | -3.13 | 22,970.88 | 1,248,016 | 3.55 | 528,373 | 3.86 | 47.16 | 0.98 |
| 51 | 22-Jan | 935.00 | 935.00 | 846.90 | 911.45 | 889.66 | 1.42 | 23,690.87 | 5,778,917 | 16.45 | 1,326,376 | 9.68 | 118.00 | 2.47 |
| 52 | 21-Jan | 923.40 | 935.80 | 890.40 | 898.50 | 909.22 | -1.55 | 23,354.27 | 619,377 | 1.76 | 243,082 | 1.77 | 22.10 | 0.45 |
| 53 | 20-Jan | 910.85 | 919.10 | 894.80 | 912.45 | 904.84 | 0.94 | 23,716.86 | 391,347 | 1.11 | 140,568 | 1.03 | 12.72 | 0.26 |
| 54 | 17-Jan | 894.00 | 914.40 | 882.50 | 903.90 | 902.69 | 0.92 | 23,494.62 | 574,185 | 1.63 | 187,276 | 1.37 | 16.91 | 0.35 |
| 55 | 16-Jan | 856.70 | 899.60 | 856.60 | 895.60 | 885.96 | 4.35 | 23,278.89 | 657,986 | 1.87 | 342,853 | 2.50 | 30.38 | 0.64 |
| 56 | 15-Jan | 836.00 | 862.00 | 832.85 | 856.60 | 848.49 | 1.83 | 22,265.18 | 412,015 | 1.17 | 150,347 | 1.10 | 12.76 | 0.28 |
| 57 | 14-Jan | 823.00 | 853.95 | 817.50 | 840.95 | 835.15 | 3.75 | 21,858.40 | 751,004 | 2.14 | 281,758 | 2.06 | 23.53 | 0.52 |
| 58 | 13-Jan | 855.30 | 855.30 | 797.00 | 809.40 | 818.01 | -5.67 | 21,038.33 | 1,655,083 | 4.71 | 801,504 | 5.85 | 65.56 | 1.49 |
| 59 | 10-Jan | 891.80 | 892.25 | 842.50 | 855.30 | 857.10 | -4.14 | 22,231.39 | 1,138,903 | 3.24 | 529,843 | 3.87 | 45.41 | 0.99 |
| 60 | 09-Jan | 875.95 | 900.25 | 870.10 | 890.75 | 886.82 | 1.89 | 23,152.82 | 917,668 | 2.61 | 460,258 | 3.36 | 40.82 | 0.86 |
| 61 | 08-Jan | 890.00 | 891.05 | 860.00 | 873.90 | 870.55 | -1.34 | 22,714.85 | 658,333 | 1.87 | 277,481 | 2.03 | 24.16 | 0.52 |
| 62 | 07-Jan | 897.00 | 903.05 | 880.00 | 885.60 | 893.25 | -1.30 | 23,018.96 | 735,772 | 2.09 | 397,411 | 2.90 | 35.50 | 0.74 |
| 63 | 06-Jan | 920.00 | 925.45 | 878.20 | 897.15 | 910.26 | -3.29 | 23,319.18 | 1,283,268 | 3.65 | 679,269 | 4.96 | 61.83 | 1.26 |
| 64 | 03-Jan | 925.50 | 939.80 | 922.00 | 926.65 | 930.85 | 0.20 | 24,085.95 | 647,982 | 1.84 | 287,558 | 2.10 | 26.77 | 0.53 |
| 65 | 02-Jan | 908.00 | 933.85 | 896.90 | 924.80 | 924.06 | 1.81 | 24,037.87 | 1,247,257 | 3.55 | 572,462 | 4.18 | 52.90 | 1.06 |
| 66 | 01-Jan | 879.00 | 913.95 | 873.30 | 908.10 | 903.33 | 3.35 | 23,603.79 | 1,010,878 | 2.88 | 318,472 | 2.32 | 28.77 | 0.59 |
| 67 | 31-Dec | 864.90 | 882.25 | 847.10 | 877.70 | 863.31 | 0.91 | 22,813.62 | 872,609 | 2.48 | 420,445 | 3.07 | 36.30 | 0.78 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP