Macro-sector: Financial Services | Band: 20 | High52 Price: 595.0 | Mkt_Cap Category: Others |
Sector: Financial Services | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: 435.7; Drift%: -1.48 |
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 / 11.25 / 21.09 / 30.53 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 443.25 / 310.0 | Month: 425.9 / 363.25 | Week: 452.6 / 426.45 | Day: 432.2 / 422.1 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 423.70 | 432.20 | 422.10 | 429.35 | 427.05 | 0.42 | 2,686.07 | 70,636 | 1.00 | 36,141 | 1.00 | 1.54 | 19 |
2 | 10-Jul | 430.00 | 430.30 | 422.85 | 427.55 | 426.74 | 0.18 | 2,674.81 | 88,691 | 1.26 | 41,975 | 1.16 | 1.79 | 22 |
3 | 09-Jul | 427.00 | 429.45 | 420.50 | 426.80 | 424.67 | 0.84 | 2,670.12 | 70,646 | 1.00 | 37,026 | 1.02 | 1.57 | 19 |
4 | 08-Jul | 421.05 | 428.45 | 414.50 | 423.25 | 421.39 | 0.52 | 2,647.91 | 163,103 | 2.31 | 83,251 | 2.30 | 3.51 | 44 |
5 | 07-Jul | 432.45 | 432.45 | 419.95 | 421.05 | 423.78 | -2.13 | 2,634.15 | 122,121 | 1.73 | 73,174 | 2.02 | 3.10 | 38 |
6 | 04-Jul | 434.00 | 438.50 | 426.45 | 430.20 | 432.91 | -0.36 | 2,691.39 | 75,872 | 1.07 | 39,834 | 1.10 | 1.72 | 21 |
7 | 03-Jul | 434.90 | 435.00 | 427.15 | 431.75 | 430.91 | -0.38 | 2,701.09 | 80,575 | 1.14 | 38,891 | 1.08 | 1.68 | 20 |
8 | 02-Jul | 442.85 | 442.85 | 430.00 | 433.40 | 433.00 | -1.53 | 2,711.41 | 160,271 | 2.27 | 90,417 | 2.50 | 3.00 | 47 |
9 | 01-Jul | 440.65 | 447.05 | 435.70 | 440.15 | 439.34 | -0.11 | 2,753.64 | 99,822 | 1.41 | 54,303 | 1.50 | 2.39 | 28 |
10 | 30-Jun | 441.90 | 452.60 | 438.90 | 440.65 | 444.89 | 0.24 | 2,756.77 | 269,436 | 3.81 | 130,613 | 3.61 | 5.81 | 68 |
11 | 27-Jun | 444.15 | 447.75 | 437.25 | 439.60 | 442.80 | -1.02 | 2,750.20 | 89,224 | 1.26 | 43,497 | 1.20 | 1.93 | 23 |
12 | 26-Jun | 447.10 | 450.40 | 435.05 | 444.15 | 442.86 | -0.02 | 2,778.66 | 184,804 | 2.62 | 73,900 | 2.04 | 3.27 | 39 |
13 | 25-Jun | 443.50 | 450.00 | 441.00 | 444.25 | 444.75 | 1.15 | 2,779.29 | 299,399 | 4.24 | 131,454 | 3.64 | 5.85 | 69 |
14 | 24-Jun | 423.50 | 448.00 | 423.50 | 439.20 | 439.03 | 4.27 | 2,747.70 | 527,034 | 7.46 | 249,840 | 6.91 | 10.97 | 131 |
15 | 23-Jun | 413.00 | 427.20 | 413.00 | 421.20 | 421.57 | 0.36 | 2,635.08 | 108,752 | 1.54 | 55,524 | 1.54 | 2.34 | 29 |
16 | 20-Jun | 420.00 | 424.80 | 415.00 | 419.70 | 419.04 | 0.41 | 2,625.70 | 317,935 | 4.50 | 233,512 | 6.46 | 9.79 | 122 |
17 | 19-Jun | 426.00 | 429.70 | 413.10 | 418.00 | 419.66 | -2.78 | 2,615.00 | 235,148 | 3.33 | 124,975 | 3.46 | 5.24 | 65 |
18 | 18-Jun | 418.60 | 432.50 | 416.30 | 429.95 | 426.12 | 1.78 | 2,689.83 | 218,114 | 3.09 | 122,153 | 3.38 | 5.21 | 64 |
19 | 17-Jun | 422.25 | 427.65 | 417.10 | 422.45 | 421.70 | 0.05 | 2,642.90 | 191,345 | 2.71 | 104,534 | 2.89 | 4.41 | 55 |
20 | 16-Jun | 425.15 | 429.80 | 412.10 | 422.25 | 420.06 | -1.22 | 2,641.65 | 152,950 | 2.17 | 67,166 | 1.86 | 2.82 | 35 |
21 | 13-Jun | 408.00 | 431.05 | 408.00 | 427.45 | 421.54 | 1.96 | 2,674.19 | 326,160 | 4.62 | 152,216 | 4.21 | 6.42 | 80 |
22 | 12-Jun | 428.00 | 432.55 | 416.10 | 419.25 | 423.78 | -2.43 | 2,622.89 | 232,584 | 3.29 | 98,088 | 2.71 | 4.16 | 51 |
23 | 11-Jun | 434.80 | 442.00 | 424.50 | 429.70 | 434.28 | -0.26 | 2,688.26 | 308,245 | 4.36 | 145,821 | 4.03 | 6.33 | 76 |
24 | 10-Jun | 426.00 | 435.50 | 422.60 | 430.80 | 430.17 | 2.74 | 2,695.14 | 383,055 | 5.42 | 180,084 | 4.98 | 7.75 | 94 |
25 | 09-Jun | 427.00 | 446.50 | 414.00 | 419.30 | 428.03 | -0.30 | 2,623.20 | 1,560,356 | 22.09 | 781,662 | 21.63 | 33.46 | 409 |
26 | 06-Jun | 399.80 | 423.40 | 397.10 | 420.55 | 416.60 | 5.48 | 2,631.02 | 918,114 | 13.00 | 340,623 | 9.42 | 14.19 | 178 |
27 | 05-Jun | 404.95 | 405.00 | 396.65 | 398.70 | 400.32 | -0.77 | 2,494.32 | 89,656 | 1.27 | 48,247 | 1.33 | 1.93 | 25 |
28 | 04-Jun | 401.75 | 403.55 | 394.80 | 401.80 | 400.53 | 0.55 | 2,513.72 | 139,757 | 1.98 | 84,485 | 2.34 | 3.38 | 44 |
29 | 03-Jun | 405.15 | 407.80 | 396.20 | 399.60 | 401.59 | -0.95 | 2,499.95 | 148,982 | 2.11 | 80,712 | 2.23 | 3.24 | 42 |
30 | 02-Jun | 390.30 | 406.35 | 387.75 | 403.45 | 400.37 | 3.33 | 2,524.04 | 282,134 | 3.99 | 163,161 | 4.51 | 6.53 | 85 |
31 | 30-May | 386.95 | 393.05 | 382.90 | 390.45 | 386.91 | 1.07 | 2,442.71 | 767,965 | 10.87 | 497,468 | 13.76 | 19.25 | 260 |
32 | 29-May | 390.00 | 391.85 | 385.00 | 386.30 | 387.79 | -0.44 | 2,416.75 | 131,358 | 1.86 | 66,638 | 1.84 | 2.58 | 35 |
33 | 28-May | 393.55 | 393.55 | 384.15 | 388.00 | 387.61 | -0.42 | 2,427.00 | 162,612 | 2.30 | 89,465 | 2.48 | 3.47 | 47 |
34 | 27-May | 392.40 | 394.90 | 386.60 | 389.65 | 390.07 | -0.28 | 2,437.70 | 283,959 | 4.02 | 169,907 | 4.70 | 6.63 | 89 |
35 | 26-May | 398.00 | 405.65 | 388.35 | 390.75 | 394.78 | -2.97 | 2,444.59 | 278,361 | 3.94 | 166,068 | 4.59 | 6.56 | 87 |
36 | 23-May | 402.00 | 407.05 | 395.05 | 402.70 | 402.74 | 0.65 | 2,519.35 | 100,201 | 1.42 | 48,271 | 1.34 | 1.94 | 25 |
37 | 22-May | 399.20 | 402.45 | 387.80 | 400.10 | 396.61 | 0.76 | 2,503.08 | 271,866 | 3.85 | 138,914 | 3.84 | 5.51 | 73 |
38 | 21-May | 418.00 | 419.00 | 388.75 | 397.10 | 399.41 | -4.99 | 2,484.31 | 605,714 | 8.58 | 342,653 | 9.48 | 13.69 | 179 |
39 | 20-May | 418.45 | 419.70 | 413.00 | 417.95 | 417.05 | -0.12 | 2,614.75 | 237,084 | 3.36 | 158,557 | 4.39 | 6.61 | 83 |
40 | 19-May | 422.00 | 425.90 | 410.40 | 418.45 | 417.89 | 0.04 | 2,617.88 | 683,722 | 9.68 | 463,041 | 12.81 | 19.35 | 242 |
41 | 16-May | 414.70 | 421.50 | 410.00 | 418.30 | 415.60 | 1.92 | 2,616.94 | 230,643 | 3.27 | 135,492 | 3.75 | 5.63 | 71 |
42 | 15-May | 407.45 | 413.90 | 403.00 | 410.40 | 407.21 | 1.07 | 2,567.52 | 150,121 | 2.13 | 75,170 | 2.08 | 3.06 | 39 |
43 | 14-May | 409.45 | 416.70 | 400.00 | 406.05 | 407.63 | -0.04 | 2,540.30 | 276,109 | 3.91 | 141,687 | 3.92 | 5.78 | 74 |
44 | 13-May | 391.20 | 417.95 | 384.80 | 406.20 | 404.65 | 4.37 | 2,541.24 | 529,848 | 7.50 | 267,690 | 7.41 | 10.83 | 140 |
45 | 12-May | 392.00 | 395.85 | 381.60 | 389.20 | 387.41 | 4.50 | 2,434.89 | 263,382 | 3.73 | 142,219 | 3.94 | 5.51 | 74 |
46 | 09-May | 370.00 | 376.95 | 363.25 | 372.45 | 369.27 | -1.43 | 2,330.10 | 165,785 | 2.35 | 81,508 | 2.26 | 3.01 | 43 |
47 | 08-May | 378.45 | 409.90 | 371.00 | 377.85 | 388.26 | 0.03 | 2,363.88 | 329,566 | 4.67 | 132,445 | 3.66 | 5.14 | 69 |
48 | 07-May | 369.00 | 386.60 | 369.00 | 377.75 | 376.61 | 0.41 | 2,363.26 | 240,251 | 3.40 | 126,593 | 3.50 | 4.77 | 66 |
49 | 06-May | 393.00 | 394.60 | 374.80 | 376.20 | 380.06 | -4.34 | 2,353.56 | 138,000 | 1.95 | 69,616 | 1.93 | 2.65 | 36 |
50 | 05-May | 385.65 | 395.00 | 385.15 | 393.25 | 389.53 | 0.85 | 2,460.23 | 97,383 | 1.38 | 48,605 | 1.34 | 1.89 | 25 |
51 | 02-May | 404.00 | 409.40 | 387.60 | 389.95 | 396.44 | -3.33 | 2,439.58 | 236,222 | 3.34 | 128,013 | 3.54 | 5.07 | 67 |
52 | 30-Apr | 401.00 | 416.80 | 390.70 | 403.40 | 403.90 | 0.54 | 2,523.73 | 308,613 | 4.37 | 142,874 | 3.95 | 5.77 | 75 |
53 | 29-Apr | 401.35 | 406.45 | 393.45 | 401.25 | 400.61 | 0.22 | 2,510.27 | 148,936 | 2.11 | 73,159 | 2.02 | 2.93 | 38 |
54 | 28-Apr | 392.40 | 403.20 | 387.35 | 400.35 | 395.69 | 1.77 | 2,504.64 | 157,694 | 2.23 | 70,636 | 1.95 | 2.79 | 37 |
55 | 25-Apr | 399.10 | 401.55 | 380.50 | 393.40 | 391.01 | -0.92 | 2,461.16 | 271,775 | 3.85 | 111,323 | 3.08 | 4.35 | 58 |
56 | 24-Apr | 401.35 | 407.35 | 395.10 | 397.05 | 400.52 | -1.07 | 2,484.00 | 155,898 | 2.21 | 80,373 | 2.22 | 3.22 | 42 |
57 | 23-Apr | 407.25 | 412.25 | 393.70 | 401.35 | 399.51 | -0.78 | 2,510.90 | 326,406 | 4.62 | 211,335 | 5.85 | 8.44 | 111 |
58 | 22-Apr | 412.25 | 415.95 | 401.00 | 404.50 | 408.14 | -1.51 | 2,530.61 | 204,857 | 2.90 | 98,769 | 2.73 | 4.03 | 52 |
59 | 21-Apr | 400.90 | 414.80 | 398.30 | 410.70 | 407.13 | 3.11 | 2,569.40 | 464,180 | 6.57 | 272,747 | 7.55 | 11.10 | 143 |
60 | 17-Apr | 382.30 | 400.90 | 379.25 | 398.30 | 392.30 | 5.89 | 2,491.82 | 415,064 | 5.88 | 162,768 | 4.50 | 6.39 | 85 |
61 | 16-Apr | 370.00 | 379.00 | 366.60 | 376.15 | 372.32 | 3.01 | 2,353.25 | 178,048 | 2.52 | 84,371 | 2.33 | 3.14 | 44 |
62 | 15-Apr | 361.45 | 367.15 | 354.95 | 365.15 | 362.79 | 3.05 | 2,284.43 | 242,749 | 3.44 | 161,638 | 4.47 | 5.86 | 87 |
63 | 11-Apr | 359.00 | 359.00 | 349.95 | 354.35 | 354.71 | 1.56 | 2,216.86 | 184,452 | 2.61 | 74,727 | 2.07 | 2.65 | 40 |
64 | 09-Apr | 342.00 | 353.60 | 334.70 | 348.90 | 343.13 | 1.73 | 2,182.77 | 226,232 | 3.20 | 119,072 | 3.29 | 4.09 | 64 |
65 | 08-Apr | 344.00 | 347.85 | 336.25 | 342.95 | 340.78 | 0.97 | 2,145.54 | 167,774 | 2.38 | 81,725 | 2.26 | 2.79 | 44 |
66 | 07-Apr | 320.00 | 341.95 | 315.20 | 339.65 | 329.94 | -0.38 | 2,124.90 | 309,876 | 4.39 | 154,256 | 4.27 | 5.09 | 83 |
67 | 04-Apr | 354.25 | 356.45 | 337.25 | 340.95 | 343.11 | -3.75 | 2,133.03 | 225,372 | 3.19 | 113,114 | 3.13 | 3.88 | 61 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP