| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 310.0 | Barrier: 409.75; Drift%: -18.19 |
| Basic Industry: Housing Finance Company | Total Equity: 62,561,362 | Low52 Date: 13-Mar-2025 | SHP: 37.13 / 11.16 / 23.26 / 28.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 443.25 / 310.0 | Month: 464.45 / 402.15 | Week: 391.85 / 368.05 | Day: 356.95 / 345.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 354.50 | 356.95 | 345.15 | 346.70 | 349.50 | -3.10 | 2,169.00 | 244,732 | 4.04 | 147,573 | 5.31 | 5.16 | 83 |
| 2 | 26-Aug | 367.00 | 368.25 | 355.55 | 357.80 | 359.75 | -2.63 | 2,238.45 | 177,788 | 2.93 | 117,484 | 4.22 | 4.23 | 66 |
| 3 | 25-Aug | 368.00 | 373.50 | 366.30 | 367.45 | 369.48 | 0.05 | 2,298.82 | 138,003 | 2.28 | 68,310 | 2.46 | 2.52 | 38 |
| 4 | 22-Aug | 368.50 | 374.80 | 365.00 | 367.25 | 369.39 | -0.62 | 2,297.57 | 400,328 | 6.60 | 358,470 | 12.89 | 13.24 | 201 |
| 5 | 21-Aug | 374.50 | 377.80 | 367.90 | 369.55 | 372.24 | -1.47 | 2,311.96 | 243,438 | 4.02 | 179,926 | 6.47 | 6.70 | 101 |
| 6 | 20-Aug | 374.00 | 382.45 | 372.95 | 375.05 | 376.73 | -0.13 | 2,346.36 | 133,928 | 2.21 | 71,902 | 2.59 | 2.71 | 40 |
| 7 | 19-Aug | 367.10 | 377.95 | 367.10 | 375.55 | 374.68 | 1.21 | 2,349.49 | 114,320 | 1.89 | 65,047 | 2.34 | 2.44 | 37 |
| 8 | 18-Aug | 370.00 | 380.95 | 368.00 | 371.05 | 373.27 | 0.60 | 2,321.34 | 166,687 | 2.75 | 95,310 | 3.43 | 3.56 | 54 |
| 9 | 14-Aug | 375.00 | 376.40 | 368.05 | 368.85 | 371.23 | -1.81 | 2,307.58 | 120,116 | 1.98 | 88,850 | 3.19 | 3.30 | 50 |
| 10 | 13-Aug | 383.75 | 387.20 | 374.00 | 375.65 | 378.42 | -2.11 | 2,350.12 | 192,082 | 3.17 | 130,733 | 4.70 | 4.95 | 73 |
| 11 | 12-Aug | 385.00 | 389.55 | 382.00 | 383.75 | 388.60 | -0.83 | 2,400.79 | 1,070,200 | 17.65 | 1,014,069 | 36.46 | 39.41 | 570 |
| 12 | 11-Aug | 389.85 | 391.85 | 380.55 | 386.95 | 384.63 | -0.09 | 2,420.81 | 605,062 | 9.98 | 544,822 | 19.59 | 20.96 | 285 |
| 13 | 08-Aug | 400.00 | 408.90 | 384.00 | 387.30 | 394.11 | -0.09 | 2,423.00 | 201,592 | 3.32 | 86,295 | 3.10 | 3.40 | 45 |
| 14 | 07-Aug | 393.70 | 396.65 | 385.05 | 387.65 | 388.92 | -2.02 | 2,425.19 | 131,528 | 2.17 | 88,811 | 3.19 | 3.45 | 46 |
| 15 | 06-Aug | 399.40 | 404.50 | 393.00 | 395.65 | 397.75 | -1.80 | 2,475.24 | 103,968 | 1.71 | 63,886 | 2.30 | 2.54 | 33 |
| 16 | 05-Aug | 405.40 | 410.90 | 401.40 | 402.90 | 404.38 | -1.52 | 2,520.60 | 76,117 | 1.26 | 53,013 | 1.91 | 2.14 | 28 |
| 17 | 04-Aug | 395.80 | 411.00 | 395.80 | 409.10 | 404.31 | 2.42 | 2,559.39 | 60,630 | 1.00 | 27,811 | 1.00 | 1.12 | 15 |
| 18 | 01-Aug | 404.25 | 409.75 | 395.05 | 399.45 | 402.71 | -2.13 | 2,499.01 | 123,128 | 2.03 | 91,727 | 3.30 | 3.69 | 48 |
| 19 | 31-Jul | 406.00 | 415.00 | 402.15 | 408.15 | 409.60 | -0.92 | 2,553.44 | 99,946 | 1.65 | 56,350 | 2.03 | 2.31 | 30 |
| 20 | 30-Jul | 413.00 | 420.15 | 410.05 | 411.95 | 414.45 | -0.24 | 2,577.22 | 82,398 | 1.36 | 52,247 | 1.88 | 2.17 | 27 |
| 21 | 29-Jul | 410.10 | 415.40 | 405.00 | 412.95 | 410.88 | -0.19 | 2,583.47 | 93,134 | 1.54 | 42,408 | 1.52 | 1.74 | 22 |
| 22 | 28-Jul | 429.40 | 429.45 | 411.95 | 413.75 | 417.98 | -3.63 | 2,588.48 | 144,113 | 2.38 | 79,083 | 2.84 | 3.31 | 41 |
| 23 | 25-Jul | 436.55 | 436.55 | 421.75 | 429.35 | 427.31 | -1.14 | 2,686.07 | 133,158 | 2.20 | 80,995 | 2.91 | 3.46 | 42 |
| 24 | 24-Jul | 439.60 | 439.95 | 430.00 | 434.30 | 433.69 | -0.69 | 2,717.04 | 74,131 | 1.22 | 39,955 | 1.44 | 1.73 | 21 |
| 25 | 23-Jul | 436.50 | 441.30 | 431.05 | 437.30 | 435.21 | 0.67 | 2,735.81 | 78,807 | 1.30 | 39,038 | 1.40 | 1.70 | 20 |
| 26 | 22-Jul | 443.90 | 446.30 | 432.65 | 434.40 | 437.59 | -1.96 | 2,717.67 | 163,581 | 2.70 | 93,436 | 3.36 | 4.09 | 49 |
| 27 | 21-Jul | 448.75 | 449.30 | 440.45 | 443.10 | 443.49 | -1.26 | 2,772.09 | 171,475 | 2.83 | 96,275 | 3.46 | 4.27 | 50 |
| 28 | 18-Jul | 449.80 | 453.90 | 443.15 | 448.75 | 448.80 | -0.73 | 2,807.44 | 149,545 | 2.47 | 71,864 | 2.58 | 3.23 | 38 |
| 29 | 17-Jul | 455.70 | 459.90 | 447.35 | 452.05 | 453.71 | -0.51 | 2,828.09 | 224,953 | 3.71 | 111,608 | 4.01 | 5.06 | 58 |
| 30 | 16-Jul | 434.00 | 464.45 | 433.15 | 454.35 | 454.70 | 5.41 | 2,842.48 | 973,207 | 16.05 | 422,104 | 15.18 | 19.19 | 221 |
| 31 | 15-Jul | 437.25 | 446.80 | 429.10 | 431.05 | 434.90 | -0.98 | 2,696.71 | 567,756 | 9.36 | 430,910 | 15.49 | 18.74 | 226 |
| 32 | 14-Jul | 431.15 | 436.50 | 425.00 | 435.30 | 431.95 | 1.39 | 2,723.30 | 142,021 | 2.34 | 88,965 | 3.20 | 3.84 | 47 |
| 33 | 11-Jul | 423.70 | 432.20 | 422.10 | 429.35 | 427.05 | 0.42 | 2,686.07 | 70,636 | 1.17 | 36,141 | 1.30 | 1.54 | 19 |
| 34 | 10-Jul | 430.00 | 430.30 | 422.85 | 427.55 | 426.74 | 0.18 | 2,674.81 | 88,691 | 1.46 | 41,975 | 1.51 | 1.79 | 22 |
| 35 | 09-Jul | 427.00 | 429.45 | 420.50 | 426.80 | 424.67 | 0.84 | 2,670.12 | 70,646 | 1.17 | 37,026 | 1.33 | 1.57 | 19 |
| 36 | 08-Jul | 421.05 | 428.45 | 414.50 | 423.25 | 421.39 | 0.52 | 2,647.91 | 163,103 | 2.69 | 83,251 | 2.99 | 3.51 | 44 |
| 37 | 07-Jul | 432.45 | 432.45 | 419.95 | 421.05 | 423.78 | -2.13 | 2,634.15 | 122,121 | 2.01 | 73,174 | 2.63 | 3.10 | 38 |
| 38 | 04-Jul | 434.00 | 438.50 | 426.45 | 430.20 | 432.91 | -0.36 | 2,691.39 | 75,872 | 1.25 | 39,834 | 1.43 | 1.72 | 21 |
| 39 | 03-Jul | 434.90 | 435.00 | 427.15 | 431.75 | 430.91 | -0.38 | 2,701.09 | 80,575 | 1.33 | 38,891 | 1.40 | 1.68 | 20 |
| 40 | 02-Jul | 442.85 | 442.85 | 430.00 | 433.40 | 433.00 | -1.53 | 2,711.41 | 160,271 | 2.64 | 90,417 | 3.25 | 3.00 | 47 |
| 41 | 01-Jul | 440.65 | 447.05 | 435.70 | 440.15 | 439.34 | -0.11 | 2,753.64 | 99,822 | 1.65 | 54,303 | 1.95 | 2.39 | 28 |
| 42 | 30-Jun | 441.90 | 452.60 | 438.90 | 440.65 | 444.89 | 0.24 | 2,756.77 | 269,436 | 4.44 | 130,613 | 4.70 | 5.81 | 68 |
| 43 | 27-Jun | 444.15 | 447.75 | 437.25 | 439.60 | 442.80 | -1.02 | 2,750.20 | 89,224 | 1.47 | 43,497 | 1.56 | 1.93 | 23 |
| 44 | 26-Jun | 447.10 | 450.40 | 435.05 | 444.15 | 442.86 | -0.02 | 2,778.66 | 184,804 | 3.05 | 73,900 | 2.66 | 3.27 | 39 |
| 45 | 25-Jun | 443.50 | 450.00 | 441.00 | 444.25 | 444.75 | 1.15 | 2,779.29 | 299,399 | 4.94 | 131,454 | 4.73 | 5.85 | 69 |
| 46 | 24-Jun | 423.50 | 448.00 | 423.50 | 439.20 | 439.03 | 4.27 | 2,747.70 | 527,034 | 8.69 | 249,840 | 8.98 | 10.97 | 131 |
| 47 | 23-Jun | 413.00 | 427.20 | 413.00 | 421.20 | 421.57 | 0.36 | 2,635.08 | 108,752 | 1.79 | 55,524 | 2.00 | 2.34 | 29 |
| 48 | 20-Jun | 420.00 | 424.80 | 415.00 | 419.70 | 419.04 | 0.41 | 2,625.70 | 317,935 | 5.24 | 233,512 | 8.40 | 9.79 | 122 |
| 49 | 19-Jun | 426.00 | 429.70 | 413.10 | 418.00 | 419.66 | -2.78 | 2,615.00 | 235,148 | 3.88 | 124,975 | 4.49 | 5.24 | 65 |
| 50 | 18-Jun | 418.60 | 432.50 | 416.30 | 429.95 | 426.12 | 1.78 | 2,689.83 | 218,114 | 3.60 | 122,153 | 4.39 | 5.21 | 64 |
| 51 | 17-Jun | 422.25 | 427.65 | 417.10 | 422.45 | 421.70 | 0.05 | 2,642.90 | 191,345 | 3.16 | 104,534 | 3.76 | 4.41 | 55 |
| 52 | 16-Jun | 425.15 | 429.80 | 412.10 | 422.25 | 420.06 | -1.22 | 2,641.65 | 152,950 | 2.52 | 67,166 | 2.42 | 2.82 | 35 |
| 53 | 13-Jun | 408.00 | 431.05 | 408.00 | 427.45 | 421.54 | 1.96 | 2,674.19 | 326,160 | 5.38 | 152,216 | 5.47 | 6.42 | 80 |
| 54 | 12-Jun | 428.00 | 432.55 | 416.10 | 419.25 | 423.78 | -2.43 | 2,622.89 | 232,584 | 3.84 | 98,088 | 3.53 | 4.16 | 51 |
| 55 | 11-Jun | 434.80 | 442.00 | 424.50 | 429.70 | 434.28 | -0.26 | 2,688.26 | 308,245 | 5.08 | 145,821 | 5.24 | 6.33 | 76 |
| 56 | 10-Jun | 426.00 | 435.50 | 422.60 | 430.80 | 430.17 | 2.74 | 2,695.14 | 383,055 | 6.32 | 180,084 | 6.48 | 7.75 | 94 |
| 57 | 09-Jun | 427.00 | 446.50 | 414.00 | 419.30 | 428.03 | -0.30 | 2,623.20 | 1,560,356 | 25.74 | 781,662 | 28.11 | 33.46 | 409 |
| 58 | 06-Jun | 399.80 | 423.40 | 397.10 | 420.55 | 416.60 | 5.48 | 2,631.02 | 918,114 | 15.14 | 340,623 | 12.25 | 14.19 | 178 |
| 59 | 05-Jun | 404.95 | 405.00 | 396.65 | 398.70 | 400.32 | -0.77 | 2,494.32 | 89,656 | 1.48 | 48,247 | 1.73 | 1.93 | 25 |
| 60 | 04-Jun | 401.75 | 403.55 | 394.80 | 401.80 | 400.53 | 0.55 | 2,513.72 | 139,757 | 2.31 | 84,485 | 3.04 | 3.38 | 44 |
| 61 | 03-Jun | 405.15 | 407.80 | 396.20 | 399.60 | 401.59 | -0.95 | 2,499.95 | 148,982 | 2.46 | 80,712 | 2.90 | 3.24 | 42 |
| 62 | 02-Jun | 390.30 | 406.35 | 387.75 | 403.45 | 400.37 | 3.33 | 2,524.04 | 282,134 | 4.65 | 163,161 | 5.87 | 6.53 | 85 |
| 63 | 30-May | 386.95 | 393.05 | 382.90 | 390.45 | 386.91 | 1.07 | 2,442.71 | 767,965 | 12.67 | 497,468 | 17.89 | 19.25 | 260 |
| 64 | 29-May | 390.00 | 391.85 | 385.00 | 386.30 | 387.79 | -0.44 | 2,416.75 | 131,358 | 2.17 | 66,638 | 2.40 | 2.58 | 35 |
| 65 | 28-May | 393.55 | 393.55 | 384.15 | 388.00 | 387.61 | -0.42 | 2,427.00 | 162,612 | 2.68 | 89,465 | 3.22 | 3.47 | 47 |
| 66 | 27-May | 392.40 | 394.90 | 386.60 | 389.65 | 390.07 | -0.28 | 2,437.70 | 283,959 | 4.68 | 169,907 | 6.11 | 6.63 | 89 |
| 67 | 26-May | 398.00 | 405.65 | 388.35 | 390.75 | 394.78 | -2.97 | 2,444.59 | 278,361 | 4.59 | 166,068 | 5.97 | 6.56 | 87 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP