| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 816.87 | Low52 Price: 746.7 | Barrier: 883.1; Drift%: -15.13 |
| Basic Industry: Housing Finance Company | Total Equity: 260,133,915 | Low52 Date: 28-Feb-2025 | SHP: 28.08 / 24.18 / 37.99 / 9.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 516 | ||||
| High/Low Price | Quarter: 939.8 / 746.7 | Month: 1,116.5 / 970.5 | Week: 780.0 / 765.0 | Day: 785.0 / 765.2 | Sis67: 257 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 785.00 | 785.00 | 765.20 | 767.05 | 773.20 | -2.02 | 19,953.57 | 2,816,692 | 8.58 | 1,938,748 | 13.79 | 149.90 | 765 |
| 2 | 26-Aug | 802.25 | 802.25 | 781.05 | 782.90 | 788.55 | -2.12 | 20,365.88 | 1,906,485 | 5.81 | 1,115,043 | 7.93 | 87.93 | 440 |
| 3 | 25-Aug | 803.95 | 806.50 | 794.00 | 799.85 | 799.25 | 0.01 | 20,806.81 | 1,990,188 | 6.06 | 1,390,890 | 9.89 | 111.17 | 549 |
| 4 | 22-Aug | 804.85 | 806.65 | 794.80 | 799.75 | 799.92 | -0.56 | 20,804.21 | 1,548,980 | 4.72 | 848,460 | 6.03 | 67.87 | 335 |
| 5 | 21-Aug | 811.80 | 816.30 | 802.95 | 804.25 | 809.99 | -0.52 | 20,921.27 | 1,609,672 | 4.90 | 933,918 | 6.64 | 75.65 | 369 |
| 6 | 20-Aug | 817.70 | 819.95 | 803.10 | 808.45 | 810.39 | -1.13 | 21,030.53 | 2,732,430 | 8.32 | 1,445,133 | 10.28 | 117.11 | 570 |
| 7 | 19-Aug | 788.40 | 824.70 | 783.65 | 817.70 | 810.71 | 4.01 | 21,271.15 | 10,253,695 | 31.23 | 4,955,024 | 35.24 | 401.71 | 1,956 |
| 8 | 18-Aug | 777.00 | 789.00 | 770.45 | 786.20 | 782.25 | 2.50 | 20,451.73 | 3,014,348 | 9.18 | 1,617,016 | 11.50 | 126.49 | 638 |
| 9 | 14-Aug | 776.00 | 777.40 | 765.55 | 767.00 | 771.31 | -0.78 | 19,952.00 | 1,163,422 | 3.54 | 587,462 | 4.18 | 45.31 | 232 |
| 10 | 13-Aug | 769.00 | 775.50 | 767.45 | 773.05 | 771.53 | 0.77 | 20,109.65 | 1,124,423 | 3.42 | 606,747 | 4.32 | 46.81 | 239 |
| 11 | 12-Aug | 774.00 | 777.40 | 765.00 | 767.15 | 770.68 | -0.83 | 19,956.17 | 1,700,330 | 5.18 | 871,419 | 6.20 | 67.16 | 344 |
| 12 | 11-Aug | 774.65 | 780.00 | 766.25 | 773.60 | 774.36 | 0.37 | 20,123.96 | 1,790,243 | 5.45 | 867,887 | 6.17 | 67.21 | 162 |
| 13 | 08-Aug | 765.70 | 782.95 | 761.25 | 770.75 | 773.98 | 1.59 | 20,049.82 | 3,559,039 | 10.84 | 1,523,024 | 10.83 | 117.88 | 285 |
| 14 | 07-Aug | 770.05 | 771.90 | 754.00 | 758.70 | 761.12 | -2.08 | 19,736.36 | 3,869,902 | 11.79 | 1,854,986 | 13.19 | 141.19 | 347 |
| 15 | 06-Aug | 772.20 | 785.70 | 766.50 | 774.80 | 777.71 | 0.91 | 20,155.18 | 4,817,454 | 14.67 | 1,857,427 | 13.21 | 144.45 | 347 |
| 16 | 05-Aug | 785.00 | 794.00 | 765.10 | 767.80 | 778.66 | -1.37 | 19,973.08 | 5,652,778 | 17.22 | 2,712,172 | 19.29 | 211.19 | 507 |
| 17 | 04-Aug | 820.00 | 823.95 | 771.65 | 778.50 | 787.33 | -3.70 | 20,251.43 | 10,893,261 | 33.18 | 4,316,375 | 30.70 | 339.84 | 807 |
| 18 | 01-Aug | 883.10 | 883.10 | 803.15 | 808.45 | 825.12 | -18.02 | 21,030.53 | 32,931,969 | 100.31 | 14,210,982 | 101.07 | 1,172.58 | 2,656 |
| 19 | 31-Jul | 984.40 | 996.10 | 970.50 | 986.20 | 988.97 | -0.06 | 25,654.41 | 835,617 | 2.55 | 472,036 | 3.36 | 46.68 | 88 |
| 20 | 30-Jul | 1,014.70 | 1,014.70 | 984.40 | 986.80 | 997.34 | -1.94 | 25,670.01 | 892,753 | 2.72 | 495,287 | 3.52 | 49.40 | 93 |
| 21 | 29-Jul | 1,014.50 | 1,015.50 | 989.00 | 1,006.30 | 1,001.82 | -0.71 | 26,177.28 | 786,810 | 2.40 | 358,940 | 2.55 | 35.96 | 67 |
| 22 | 28-Jul | 1,010.00 | 1,031.30 | 996.00 | 1,013.50 | 1,019.93 | 0.31 | 26,364.57 | 1,429,676 | 4.35 | 849,689 | 6.04 | 86.66 | 159 |
| 23 | 25-Jul | 1,053.00 | 1,053.00 | 993.30 | 1,010.40 | 1,012.28 | -3.79 | 26,283.93 | 2,312,927 | 7.05 | 1,405,223 | 9.99 | 142.25 | 263 |
| 24 | 24-Jul | 1,065.00 | 1,065.50 | 1,040.00 | 1,050.20 | 1,048.53 | -1.26 | 27,319.26 | 1,337,877 | 4.08 | 792,463 | 5.64 | 83.09 | 148 |
| 25 | 23-Jul | 1,086.00 | 1,086.00 | 1,035.00 | 1,063.60 | 1,058.19 | -2.12 | 27,667.84 | 2,432,590 | 7.41 | 950,891 | 6.76 | 100.62 | 178 |
| 26 | 22-Jul | 1,106.00 | 1,116.00 | 1,082.00 | 1,086.60 | 1,099.25 | 0.22 | 28,266.15 | 3,721,164 | 11.33 | 1,498,251 | 10.66 | 164.70 | 280 |
| 27 | 21-Jul | 1,082.20 | 1,093.20 | 1,057.00 | 1,084.20 | 1,073.30 | 0.18 | 28,203.72 | 1,244,115 | 3.79 | 436,445 | 3.10 | 46.84 | 82 |
| 28 | 18-Jul | 1,094.00 | 1,101.10 | 1,078.00 | 1,082.20 | 1,093.30 | -0.94 | 28,151.69 | 995,238 | 3.03 | 666,452 | 4.74 | 72.86 | 125 |
| 29 | 17-Jul | 1,110.00 | 1,113.80 | 1,085.00 | 1,092.50 | 1,096.78 | -1.23 | 28,419.63 | 674,790 | 2.06 | 389,537 | 2.77 | 42.72 | 73 |
| 30 | 16-Jul | 1,098.50 | 1,116.50 | 1,090.00 | 1,106.10 | 1,105.53 | 0.59 | 28,773.41 | 693,144 | 2.11 | 302,730 | 2.15 | 33.47 | 57 |
| 31 | 15-Jul | 1,091.50 | 1,107.00 | 1,078.30 | 1,099.60 | 1,094.64 | 1.06 | 28,604.33 | 745,871 | 2.27 | 370,533 | 2.64 | 40.56 | 69 |
| 32 | 14-Jul | 1,079.80 | 1,090.00 | 1,070.70 | 1,088.10 | 1,081.76 | 1.05 | 28,305.17 | 593,704 | 1.81 | 379,175 | 2.70 | 41.02 | 71 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP