| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 781.69 | Low52 Price: 729.6 | Barrier: 795.75; Drift%: 2.6 |
| Basic Industry: Housing Finance Company | Total Equity: 260,508,563 | Low52 Date: 09-Mar-2026 | SHP: 28.04 / 17.22 / 43.02 / 11.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 162 | ||||
| High/Low Price | Quarter: 939.8 / 746.7 | Month: 970.85 / 854.85 | Week: 869.15 / 817.4 | Day: 820.15 / 804.7 | Sis67: 167 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 814.05 | 820.15 | 804.70 | 817.00 | 812.87 | -0.04 | 21,283.00 | 421,808 | 1.26 | 159,863 | 1.22 | 12.99 | 52 |
| 2 | 06-Apr | 781.00 | 819.25 | 775.95 | 817.35 | 798.69 | 4.20 | 21,292.67 | 832,589 | 2.49 | 315,306 | 2.40 | 25.18 | 104 |
| 3 | 02-Apr | 775.00 | 787.50 | 754.30 | 784.40 | 769.39 | 0.56 | 20,434.29 | 1,071,725 | 3.21 | 479,363 | 3.65 | 36.88 | 157 |
| 4 | 01-Apr | 786.85 | 795.75 | 773.70 | 780.05 | 786.60 | 3.31 | 20,320.97 | 1,257,172 | 3.76 | 604,830 | 4.61 | 47.58 | 199 |
| 5 | 30-Mar | 785.00 | 785.90 | 749.00 | 755.05 | 763.95 | -4.98 | 19,669.70 | 1,471,638 | 4.40 | 745,666 | 5.68 | 56.97 | 245 |
| 6 | 27-Mar | 800.00 | 804.05 | 787.40 | 794.65 | 794.20 | -1.02 | 20,701.31 | 947,914 | 2.84 | 476,200 | 3.63 | 37.82 | 156 |
| 7 | 25-Mar | 789.00 | 812.90 | 786.15 | 802.85 | 804.04 | 2.63 | 20,914.93 | 1,626,626 | 4.87 | 952,806 | 7.26 | 76.61 | 313 |
| 8 | 24-Mar | 767.95 | 793.70 | 757.80 | 782.25 | 778.15 | 4.20 | 20,378.28 | 866,135 | 2.59 | 320,613 | 2.44 | 24.95 | 105 |
| 9 | 23-Mar | 786.00 | 787.95 | 737.05 | 750.75 | 752.08 | -5.20 | 19,557.68 | 1,251,948 | 3.75 | 660,822 | 5.03 | 49.70 | 217 |
| 10 | 20-Mar | 795.00 | 810.70 | 789.05 | 791.90 | 801.21 | 0.49 | 20,629.67 | 1,237,594 | 3.70 | 714,710 | 5.44 | 57.26 | 235 |
| 11 | 19-Mar | 798.05 | 798.60 | 782.00 | 788.05 | 789.05 | -2.43 | 20,529.38 | 826,493 | 2.47 | 407,359 | 3.10 | 32.14 | 134 |
| 12 | 18-Mar | 784.05 | 813.45 | 783.20 | 807.65 | 798.55 | 3.55 | 21,039.97 | 1,029,247 | 3.08 | 576,203 | 4.39 | 46.01 | 189 |
| 13 | 17-Mar | 768.40 | 786.35 | 767.15 | 779.95 | 776.58 | 1.72 | 20,318.37 | 716,898 | 2.15 | 312,115 | 2.38 | 24.24 | 102 |
| 14 | 16-Mar | 763.00 | 777.55 | 749.50 | 766.75 | 763.11 | 0.37 | 19,974.49 | 534,970 | 1.60 | 164,573 | 1.25 | 12.56 | 54 |
| 15 | 13-Mar | 776.50 | 780.00 | 761.55 | 763.90 | 770.58 | -2.08 | 19,900.25 | 1,112,562 | 3.33 | 529,489 | 4.03 | 40.80 | 174 |
| 16 | 12-Mar | 774.00 | 787.35 | 756.15 | 780.15 | 773.63 | 0.47 | 20,323.58 | 1,005,815 | 3.01 | 377,417 | 2.87 | 29.20 | 124 |
| 17 | 11-Mar | 790.00 | 806.40 | 774.05 | 776.50 | 794.70 | -1.87 | 20,228.49 | 891,292 | 2.67 | 335,537 | 2.56 | 26.67 | 110 |
| 18 | 10-Mar | 768.00 | 797.00 | 767.55 | 791.30 | 780.01 | 4.74 | 20,614.04 | 895,970 | 2.68 | 375,799 | 2.86 | 29.31 | 123 |
| 19 | 09-Mar | 763.00 | 763.00 | 729.60 | 755.50 | 740.84 | -2.26 | 19,681.42 | 1,644,141 | 4.92 | 824,165 | 6.28 | 61.06 | 271 |
| 20 | 06-Mar | 788.10 | 798.80 | 770.60 | 772.95 | 782.64 | -2.24 | 20,136.01 | 584,235 | 1.75 | 313,666 | 2.39 | 24.55 | 103 |
| 21 | 05-Mar | 785.45 | 795.85 | 772.35 | 790.65 | 784.66 | 0.96 | 20,597.11 | 860,503 | 2.57 | 435,749 | 3.32 | 34.19 | 143 |
| 22 | 04-Mar | 805.00 | 808.65 | 774.85 | 783.15 | 787.93 | -3.71 | 20,401.73 | 779,842 | 2.33 | 301,655 | 2.30 | 23.77 | 99 |
| 23 | 02-Mar | 811.15 | 827.70 | 804.60 | 813.30 | 815.45 | -1.39 | 21,187.16 | 782,909 | 2.34 | 312,794 | 2.38 | 25.51 | 103 |
| 24 | 27-Feb | 846.70 | 847.65 | 817.40 | 824.75 | 832.38 | -2.71 | 21,485.44 | 767,208 | 2.30 | 475,159 | 3.62 | 39.55 | 156 |
| 25 | 26-Feb | 836.05 | 869.15 | 836.05 | 847.70 | 850.14 | -0.17 | 22,083.31 | 440,568 | 1.32 | 231,578 | 1.76 | 19.69 | 76 |
| 26 | 25-Feb | 835.00 | 859.80 | 832.25 | 849.15 | 849.45 | 2.10 | 22,121.08 | 782,646 | 2.34 | 413,476 | 3.15 | 35.12 | 136 |
| 27 | 24-Feb | 836.00 | 838.00 | 818.35 | 831.70 | 828.19 | -0.66 | 21,666.50 | 872,601 | 2.61 | 513,383 | 3.91 | 42.52 | 169 |
| 28 | 23-Feb | 850.00 | 854.45 | 833.65 | 837.25 | 844.03 | -1.37 | 21,811.08 | 1,151,087 | 3.44 | 865,383 | 6.59 | 73.04 | 284 |
| 29 | 20-Feb | 844.20 | 859.30 | 838.40 | 848.90 | 850.29 | 0.56 | 22,114.57 | 334,182 | 1.00 | 151,870 | 1.16 | 12.91 | 50 |
| 30 | 19-Feb | 868.55 | 868.55 | 840.00 | 844.20 | 850.51 | -2.43 | 21,992.13 | 413,299 | 1.24 | 176,872 | 1.35 | 15.04 | 58 |
| 31 | 18-Feb | 870.95 | 870.95 | 859.10 | 865.20 | 865.51 | 0.18 | 22,539.20 | 448,831 | 1.34 | 250,693 | 1.91 | 21.70 | 82 |
| 32 | 17-Feb | 853.00 | 866.20 | 841.00 | 863.65 | 860.37 | 1.68 | 22,498.82 | 1,558,240 | 4.66 | 941,896 | 7.17 | 81.04 | 309 |
| 33 | 16-Feb | 832.00 | 853.80 | 830.15 | 849.35 | 845.61 | 1.59 | 22,126.29 | 503,367 | 1.51 | 264,023 | 2.01 | 22.33 | 87 |
| 34 | 13-Feb | 848.00 | 848.00 | 827.70 | 836.05 | 837.63 | -1.97 | 21,779.82 | 1,057,628 | 3.16 | 677,766 | 5.16 | 56.77 | 223 |
| 35 | 12-Feb | 855.95 | 857.95 | 840.50 | 852.85 | 848.93 | -0.24 | 22,217.47 | 616,701 | 1.85 | 270,959 | 2.06 | 23.00 | 89 |
| 36 | 11-Feb | 854.75 | 859.00 | 843.55 | 854.90 | 851.62 | 0.02 | 22,270.88 | 1,062,969 | 3.18 | 644,359 | 4.91 | 54.87 | 212 |
| 37 | 10-Feb | 868.60 | 869.85 | 845.10 | 854.75 | 854.25 | -1.34 | 22,266.97 | 1,409,806 | 4.22 | 751,386 | 5.72 | 64.19 | 247 |
| 38 | 09-Feb | 857.00 | 872.00 | 852.00 | 866.35 | 864.64 | 2.01 | 22,569.16 | 778,837 | 2.33 | 359,258 | 2.74 | 31.06 | 118 |
| 39 | 06-Feb | 840.40 | 851.70 | 832.05 | 849.25 | 838.90 | 0.34 | 22,123.69 | 1,208,995 | 3.62 | 721,176 | 5.49 | 60.50 | 219 |
| 40 | 05-Feb | 851.40 | 855.00 | 838.40 | 846.40 | 843.81 | -0.44 | 22,049.44 | 708,714 | 2.12 | 296,037 | 2.25 | 24.98 | 90 |
| 41 | 04-Feb | 823.20 | 853.30 | 820.15 | 850.10 | 840.82 | 3.32 | 22,145.83 | 1,608,415 | 4.81 | 1,019,393 | 7.76 | 85.71 | 309 |
| 42 | 03-Feb | 835.00 | 860.00 | 813.70 | 822.80 | 825.02 | 2.29 | 21,434.64 | 2,356,199 | 7.05 | 1,330,082 | 10.13 | 109.73 | 404 |
| 43 | 02-Feb | 805.50 | 810.00 | 779.90 | 804.40 | 795.81 | -0.12 | 20,955.31 | 1,474,478 | 4.41 | 716,020 | 5.45 | 56.98 | 217 |
| 44 | 01-Feb | 824.30 | 860.00 | 796.00 | 805.35 | 815.78 | -2.07 | 20,980.06 | 849,947 | 2.54 | 270,824 | 2.06 | 22.09 | 82 |
| 45 | 30-Jan | 833.50 | 841.00 | 815.00 | 822.40 | 827.62 | -2.27 | 21,424.22 | 1,293,426 | 3.87 | 637,224 | 4.85 | 52.74 | 193 |
| 46 | 29-Jan | 845.00 | 852.85 | 836.00 | 841.50 | 845.17 | -0.48 | 21,921.80 | 788,186 | 2.36 | 409,009 | 3.11 | 34.57 | 124 |
| 47 | 28-Jan | 829.50 | 849.10 | 818.90 | 845.55 | 836.87 | 2.44 | 22,027.30 | 896,653 | 2.68 | 338,994 | 2.58 | 28.37 | 103 |
| 48 | 27-Jan | 814.00 | 834.25 | 798.75 | 825.40 | 820.55 | 1.60 | 21,502.38 | 1,470,057 | 4.40 | 546,396 | 4.16 | 44.83 | 166 |
| 49 | 23-Jan | 860.25 | 866.25 | 806.00 | 812.40 | 825.10 | -5.56 | 21,163.72 | 3,807,984 | 11.39 | 1,542,566 | 11.75 | 127.28 | 468 |
| 50 | 22-Jan | 925.00 | 925.00 | 837.50 | 860.25 | 862.56 | -7.55 | 22,410.25 | 7,696,517 | 23.03 | 2,438,537 | 18.57 | 210.34 | 740 |
| 51 | 21-Jan | 949.90 | 954.75 | 918.20 | 930.55 | 931.27 | -1.90 | 24,241.62 | 837,205 | 2.51 | 309,129 | 2.35 | 28.79 | 94 |
| 52 | 20-Jan | 955.60 | 966.90 | 944.00 | 948.55 | 955.42 | -1.30 | 24,710.54 | 636,023 | 1.90 | 257,098 | 1.96 | 24.56 | 78 |
| 53 | 19-Jan | 957.20 | 967.50 | 950.40 | 961.05 | 960.58 | -0.05 | 25,036.18 | 661,934 | 1.98 | 321,231 | 2.45 | 30.86 | 97 |
| 54 | 16-Jan | 984.00 | 988.75 | 957.25 | 961.50 | 971.85 | -1.38 | 25,047.90 | 586,376 | 1.75 | 275,526 | 2.10 | 26.78 | 84 |
| 55 | 14-Jan | 968.00 | 982.45 | 967.80 | 975.00 | 975.53 | 0.51 | 25,399.00 | 353,129 | 1.06 | 131,320 | 1.00 | 12.81 | 40 |
| 56 | 13-Jan | 983.50 | 992.65 | 959.40 | 970.05 | 971.22 | -0.78 | 25,270.63 | 579,849 | 1.74 | 214,123 | 1.63 | 20.80 | 65 |
| 57 | 12-Jan | 971.00 | 982.80 | 956.55 | 977.65 | 970.50 | 0.45 | 25,468.62 | 1,083,174 | 3.24 | 542,897 | 4.13 | 52.69 | 165 |
| 58 | 09-Jan | 979.55 | 988.75 | 969.40 | 973.25 | 977.20 | -0.64 | 25,354.00 | 1,037,544 | 3.10 | 537,364 | 4.09 | 52.51 | 163 |
| 59 | 08-Jan | 1,005.00 | 1,007.70 | 975.90 | 979.55 | 990.73 | -2.47 | 25,518.12 | 1,214,956 | 3.64 | 641,467 | 4.88 | 63.55 | 195 |
| 60 | 07-Jan | 1,007.00 | 1,010.65 | 985.25 | 1,004.40 | 999.54 | -0.34 | 26,165.48 | 1,325,004 | 3.96 | 707,792 | 5.39 | 70.75 | 215 |
| 61 | 06-Jan | 1,003.90 | 1,014.00 | 995.80 | 1,007.85 | 1,004.96 | 0.39 | 26,255.36 | 1,008,692 | 3.02 | 539,926 | 4.11 | 54.26 | 164 |
| 62 | 05-Jan | 1,004.00 | 1,015.75 | 995.60 | 1,003.90 | 1,003.89 | 0.59 | 26,152.45 | 768,888 | 2.30 | 373,951 | 2.85 | 37.54 | 113 |
| 63 | 02-Jan | 983.05 | 1,002.90 | 980.45 | 998.00 | 995.81 | 1.16 | 25,998.00 | 1,213,911 | 3.63 | 431,599 | 3.29 | 42.98 | 131 |
| 64 | 01-Jan | 954.00 | 998.00 | 951.55 | 986.60 | 983.95 | 3.69 | 25,701.77 | 3,562,795 | 10.66 | 1,133,022 | 8.63 | 111.48 | 344 |
| 65 | 31-Dec | 945.15 | 957.00 | 942.05 | 951.50 | 949.61 | 0.70 | 24,787.39 | 508,709 | 1.52 | 226,935 | 1.73 | 21.55 | 69 |
| 66 | 30-Dec | 940.00 | 950.25 | 936.10 | 944.90 | 944.45 | 1.30 | 24,615.45 | 1,506,831 | 4.51 | 664,877 | 5.06 | 62.79 | 202 |
| 67 | 29-Dec | 943.75 | 946.85 | 928.80 | 932.80 | 935.38 | -1.17 | 24,300.24 | 513,418 | 1.54 | 233,787 | 1.78 | 21.87 | 71 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP