| Macro-sector: Financial Services | Band: 20 | High52 Price: 522.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Nov-2024 | Bumper: 415.3; Drift%: 5.52 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 310.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 62,561,362 | Low52 Date: 13-Mar-2025 | SHP: 37.13 / 11.91 / 22.7 / 28.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 443.25 / 310.0 | Month: 387.45 / 347.0 | Week: 425.0 / 402.05 | Day: 444.0 / 428.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 429.25 | 444.00 | 428.00 | 439.55 | 439.27 | 2.40 | 2,749.88 | 149,715 | 3.11 | 84,801 | 3.15 | 3.73 | 48 |
| 2 | 11-Nov | 429.25 | 431.10 | 420.00 | 429.25 | 426.72 | 0.10 | 2,685.45 | 161,966 | 3.36 | 85,048 | 3.16 | 3.63 | 48 |
| 3 | 10-Nov | 425.60 | 434.10 | 425.60 | 428.80 | 429.76 | 0.75 | 2,682.63 | 145,868 | 3.03 | 78,499 | 2.92 | 3.37 | 44 |
| 4 | 07-Nov | 431.05 | 432.25 | 419.25 | 425.60 | 425.21 | -2.24 | 2,662.61 | 151,378 | 3.14 | 84,350 | 3.14 | 3.59 | 47 |
| 5 | 06-Nov | 454.70 | 455.90 | 432.15 | 435.35 | 440.67 | -3.30 | 2,723.61 | 228,855 | 4.75 | 141,413 | 5.26 | 6.23 | 79 |
| 6 | 04-Nov | 439.00 | 455.00 | 435.80 | 450.20 | 449.31 | 2.75 | 2,816.51 | 547,492 | 11.36 | 275,428 | 10.24 | 12.38 | 155 |
| 7 | 03-Nov | 415.30 | 440.00 | 415.30 | 438.15 | 432.23 | 4.62 | 2,741.13 | 359,399 | 7.46 | 221,344 | 8.23 | 9.57 | 124 |
| 8 | 31-Oct | 412.00 | 425.00 | 410.10 | 418.80 | 418.74 | 0.69 | 2,620.07 | 504,722 | 10.47 | 408,729 | 15.19 | 17.12 | 230 |
| 9 | 30-Oct | 414.20 | 417.25 | 409.45 | 415.95 | 414.27 | -0.23 | 2,602.24 | 85,013 | 1.76 | 53,739 | 2.00 | 2.23 | 30 |
| 10 | 29-Oct | 409.55 | 417.80 | 402.05 | 416.90 | 410.12 | 2.47 | 2,608.18 | 119,405 | 2.48 | 66,026 | 2.45 | 2.71 | 37 |
| 11 | 28-Oct | 416.00 | 420.55 | 403.25 | 406.85 | 411.51 | -2.99 | 2,545.31 | 150,895 | 3.13 | 76,648 | 2.85 | 3.15 | 43 |
| 12 | 27-Oct | 418.00 | 420.65 | 413.00 | 419.40 | 417.87 | 0.33 | 2,623.82 | 103,195 | 2.14 | 59,918 | 2.23 | 2.50 | 34 |
| 13 | 24-Oct | 412.05 | 420.00 | 407.75 | 418.00 | 415.58 | 1.38 | 2,615.00 | 143,349 | 2.97 | 81,390 | 3.03 | 3.38 | 46 |
| 14 | 23-Oct | 415.00 | 420.35 | 412.00 | 412.30 | 415.70 | 1.20 | 2,579.40 | 180,378 | 3.74 | 107,268 | 3.99 | 4.46 | 60 |
| 15 | 21-Oct | 409.00 | 411.60 | 403.80 | 407.40 | 407.07 | 0.17 | 2,548.75 | 55,891 | 1.16 | 40,351 | 1.50 | 1.64 | 23 |
| 16 | 20-Oct | 394.55 | 411.45 | 385.10 | 406.70 | 400.25 | 3.16 | 2,544.37 | 186,972 | 3.88 | 103,806 | 3.86 | 4.15 | 58 |
| 17 | 17-Oct | 393.40 | 401.70 | 391.20 | 394.25 | 397.60 | -0.69 | 2,466.48 | 133,584 | 2.77 | 77,288 | 2.87 | 3.07 | 43 |
| 18 | 16-Oct | 388.35 | 402.85 | 387.90 | 397.00 | 397.57 | 2.82 | 2,483.00 | 181,944 | 3.78 | 86,300 | 3.21 | 3.43 | 48 |
| 19 | 15-Oct | 388.40 | 392.00 | 383.05 | 386.10 | 387.39 | -1.01 | 2,415.49 | 140,693 | 2.92 | 92,434 | 3.44 | 3.58 | 52 |
| 20 | 14-Oct | 390.70 | 393.80 | 388.40 | 390.05 | 391.18 | -0.86 | 2,440.21 | 97,628 | 2.03 | 71,857 | 2.67 | 2.81 | 40 |
| 21 | 13-Oct | 390.00 | 397.80 | 387.55 | 393.45 | 391.83 | -0.01 | 2,461.48 | 158,443 | 3.29 | 87,076 | 3.24 | 3.41 | 49 |
| 22 | 10-Oct | 386.00 | 398.00 | 386.00 | 393.50 | 393.11 | 2.01 | 2,461.79 | 199,235 | 4.13 | 99,287 | 3.69 | 3.90 | 56 |
| 23 | 09-Oct | 388.35 | 389.10 | 379.50 | 385.75 | 383.02 | -0.67 | 2,413.30 | 88,813 | 1.84 | 43,417 | 1.61 | 1.66 | 24 |
| 24 | 08-Oct | 386.35 | 397.00 | 381.55 | 388.35 | 390.25 | 1.04 | 2,429.57 | 373,960 | 7.76 | 180,792 | 6.72 | 7.06 | 102 |
| 25 | 07-Oct | 364.90 | 388.95 | 362.55 | 384.35 | 377.98 | 5.94 | 2,404.55 | 666,554 | 13.83 | 424,022 | 15.76 | 16.03 | 238 |
| 26 | 06-Oct | 373.00 | 374.00 | 362.05 | 362.80 | 365.50 | -1.32 | 2,269.73 | 81,931 | 1.70 | 47,723 | 1.77 | 1.74 | 27 |
| 27 | 03-Oct | 365.00 | 370.00 | 362.45 | 367.65 | 366.46 | 1.25 | 2,300.07 | 103,681 | 2.15 | 65,613 | 2.44 | 2.40 | 37 |
| 28 | 01-Oct | 361.65 | 365.35 | 356.75 | 363.10 | 361.90 | 0.47 | 2,271.60 | 74,281 | 1.54 | 38,551 | 1.43 | 1.40 | 22 |
| 29 | 30-Sep | 356.60 | 363.00 | 354.75 | 361.40 | 359.16 | 1.87 | 2,260.97 | 67,623 | 1.40 | 34,671 | 1.29 | 1.25 | 19 |
| 30 | 29-Sep | 355.15 | 358.40 | 351.00 | 354.75 | 354.91 | 0.41 | 2,219.36 | 73,850 | 1.53 | 32,339 | 1.20 | 1.15 | 18 |
| 31 | 26-Sep | 362.85 | 363.35 | 351.60 | 353.30 | 355.83 | -2.77 | 2,210.29 | 98,318 | 2.04 | 52,433 | 1.95 | 1.87 | 29 |
| 32 | 25-Sep | 368.00 | 370.95 | 362.85 | 363.35 | 365.52 | -0.91 | 2,273.17 | 48,187 | 1.00 | 26,901 | 1.00 | 0.98 | 15 |
| 33 | 24-Sep | 371.05 | 374.70 | 366.00 | 366.70 | 368.71 | -0.77 | 2,294.13 | 75,358 | 1.56 | 42,998 | 1.60 | 1.59 | 24 |
| 34 | 23-Sep | 368.00 | 376.80 | 366.10 | 369.55 | 371.11 | 0.01 | 2,311.96 | 109,970 | 2.28 | 47,204 | 1.75 | 1.75 | 27 |
| 35 | 22-Sep | 377.70 | 378.50 | 368.20 | 369.50 | 372.69 | -1.86 | 2,311.64 | 108,988 | 2.26 | 62,643 | 2.33 | 2.33 | 35 |
| 36 | 19-Sep | 375.60 | 380.30 | 374.00 | 376.50 | 377.11 | 0.76 | 2,355.44 | 107,719 | 2.24 | 60,838 | 2.26 | 2.29 | 34 |
| 37 | 18-Sep | 384.10 | 387.45 | 372.50 | 373.65 | 379.34 | -1.81 | 2,337.61 | 258,937 | 5.37 | 154,295 | 5.74 | 5.85 | 87 |
| 38 | 17-Sep | 380.00 | 383.95 | 378.80 | 380.55 | 380.25 | 0.08 | 2,380.77 | 256,740 | 5.33 | 198,538 | 7.38 | 7.55 | 112 |
| 39 | 16-Sep | 374.05 | 382.00 | 372.15 | 380.25 | 377.39 | 1.60 | 2,378.90 | 111,122 | 2.31 | 63,552 | 2.36 | 2.40 | 36 |
| 40 | 15-Sep | 376.35 | 381.50 | 371.85 | 374.25 | 378.43 | -0.04 | 2,341.36 | 433,407 | 8.99 | 332,346 | 12.35 | 12.58 | 187 |
| 41 | 12-Sep | 381.15 | 382.00 | 373.00 | 374.40 | 375.63 | -0.48 | 2,342.30 | 137,021 | 2.84 | 72,067 | 2.68 | 2.71 | 40 |
| 42 | 11-Sep | 364.40 | 378.70 | 361.65 | 376.20 | 372.01 | 4.14 | 2,353.56 | 387,279 | 8.04 | 212,899 | 7.91 | 7.92 | 120 |
| 43 | 10-Sep | 355.70 | 369.05 | 354.00 | 361.25 | 363.77 | 2.16 | 2,260.03 | 156,755 | 3.25 | 78,050 | 2.90 | 2.84 | 44 |
| 44 | 09-Sep | 358.15 | 358.15 | 352.15 | 353.60 | 354.42 | -0.83 | 2,212.17 | 87,904 | 1.82 | 47,082 | 1.75 | 1.67 | 26 |
| 45 | 08-Sep | 355.30 | 362.00 | 353.25 | 356.55 | 358.24 | 0.88 | 2,230.63 | 87,989 | 1.83 | 42,803 | 1.59 | 1.53 | 24 |
| 46 | 05-Sep | 358.10 | 359.55 | 351.50 | 353.45 | 354.85 | -1.31 | 2,211.23 | 60,508 | 1.26 | 32,184 | 1.20 | 1.14 | 18 |
| 47 | 04-Sep | 362.00 | 365.00 | 356.00 | 358.15 | 359.01 | -0.08 | 2,240.64 | 371,107 | 7.70 | 277,825 | 10.33 | 9.97 | 156 |
| 48 | 03-Sep | 349.50 | 361.90 | 349.50 | 358.45 | 357.72 | 2.47 | 2,242.51 | 133,913 | 2.78 | 72,700 | 2.70 | 2.60 | 41 |
| 49 | 02-Sep | 349.25 | 356.90 | 347.00 | 349.80 | 352.45 | -0.07 | 2,188.40 | 103,113 | 2.14 | 50,582 | 1.88 | 1.78 | 28 |
| 50 | 01-Sep | 347.00 | 353.95 | 347.00 | 350.05 | 350.26 | 0.94 | 2,189.96 | 75,483 | 1.57 | 39,615 | 1.47 | 1.39 | 22 |
| 51 | 29-Aug | 345.00 | 354.15 | 345.00 | 346.80 | 349.66 | 0.03 | 2,169.63 | 160,592 | 3.33 | 91,182 | 3.39 | 3.19 | 51 |
| 52 | 28-Aug | 354.50 | 356.95 | 345.15 | 346.70 | 349.50 | -3.10 | 2,169.00 | 244,732 | 5.08 | 147,573 | 5.49 | 5.16 | 83 |
| 53 | 26-Aug | 367.00 | 368.25 | 355.55 | 357.80 | 359.75 | -2.63 | 2,238.45 | 177,788 | 3.69 | 117,484 | 4.37 | 4.23 | 66 |
| 54 | 25-Aug | 368.00 | 373.50 | 366.30 | 367.45 | 369.48 | 0.05 | 2,298.82 | 138,003 | 2.86 | 68,310 | 2.54 | 2.52 | 38 |
| 55 | 22-Aug | 368.50 | 374.80 | 365.00 | 367.25 | 369.39 | -0.62 | 2,297.57 | 400,328 | 8.31 | 358,470 | 13.33 | 13.24 | 201 |
| 56 | 21-Aug | 374.50 | 377.80 | 367.90 | 369.55 | 372.24 | -1.47 | 2,311.96 | 243,438 | 5.05 | 179,926 | 6.69 | 6.70 | 101 |
| 57 | 20-Aug | 374.00 | 382.45 | 372.95 | 375.05 | 376.73 | -0.13 | 2,346.36 | 133,928 | 2.78 | 71,902 | 2.67 | 2.71 | 40 |
| 58 | 19-Aug | 367.10 | 377.95 | 367.10 | 375.55 | 374.68 | 1.21 | 2,349.49 | 114,320 | 2.37 | 65,047 | 2.42 | 2.44 | 37 |
| 59 | 18-Aug | 370.00 | 380.95 | 368.00 | 371.05 | 373.27 | 0.60 | 2,321.34 | 166,687 | 3.46 | 95,310 | 3.54 | 3.56 | 54 |
| 60 | 14-Aug | 375.00 | 376.40 | 368.05 | 368.85 | 371.23 | -1.81 | 2,307.58 | 120,116 | 2.49 | 88,850 | 3.30 | 3.30 | 50 |
| 61 | 13-Aug | 383.75 | 387.20 | 374.00 | 375.65 | 378.42 | -2.11 | 2,350.12 | 192,082 | 3.99 | 130,733 | 4.86 | 4.95 | 73 |
| 62 | 12-Aug | 385.00 | 389.55 | 382.00 | 383.75 | 388.60 | -0.83 | 2,400.79 | 1,070,200 | 22.21 | 1,014,069 | 37.69 | 39.41 | 570 |
| 63 | 11-Aug | 389.85 | 391.85 | 380.55 | 386.95 | 384.63 | -0.09 | 2,420.81 | 605,062 | 12.56 | 544,822 | 20.25 | 20.96 | 285 |
| 64 | 08-Aug | 400.00 | 408.90 | 384.00 | 387.30 | 394.11 | -0.09 | 2,423.00 | 201,592 | 4.18 | 86,295 | 3.21 | 3.40 | 45 |
| 65 | 07-Aug | 393.70 | 396.65 | 385.05 | 387.65 | 388.92 | -2.02 | 2,425.19 | 131,528 | 2.73 | 88,811 | 3.30 | 3.45 | 46 |
| 66 | 06-Aug | 399.40 | 404.50 | 393.00 | 395.65 | 397.75 | -1.80 | 2,475.24 | 103,968 | 2.16 | 63,886 | 2.37 | 2.54 | 33 |
| 67 | 05-Aug | 405.40 | 410.90 | 401.40 | 402.90 | 404.38 | -1.52 | 2,520.60 | 76,117 | 1.58 | 53,013 | 1.97 | 2.14 | 28 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP