| Macro-sector: Financial Services | Band: 20 | High52 Price: 464.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 315.2 | Barrier: 375.7; Drift%: 0.38 |
| Basic Industry: Housing Finance Company | Total Equity: 62,561,362 | Low52 Date: 07-Apr-2025 | SHP: 37.13 / 12.68 / 23.74 / 26.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 443.25 / 310.0 | Month: 421.7 / 381.5 | Week: 394.9 / 377.0 | Day: 380.0 / 368.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 369.30 | 380.00 | 368.40 | 377.15 | 375.81 | 1.10 | 2,359.50 | 91,618 | 2.49 | 57,137 | 3.13 | 2.15 | 35 |
| 2 | 06-Apr | 359.00 | 374.00 | 354.65 | 373.05 | 367.06 | 2.81 | 2,333.85 | 133,177 | 3.62 | 72,393 | 3.97 | 2.66 | 44 |
| 3 | 02-Apr | 360.00 | 365.00 | 351.95 | 362.85 | 357.45 | -0.25 | 2,270.04 | 69,256 | 1.88 | 27,960 | 1.53 | 1.00 | 17 |
| 4 | 01-Apr | 368.65 | 375.70 | 356.00 | 363.75 | 367.57 | 4.24 | 2,275.67 | 125,501 | 3.41 | 61,068 | 3.35 | 2.24 | 37 |
| 5 | 30-Mar | 356.40 | 363.20 | 344.95 | 348.95 | 353.88 | -5.59 | 2,183.08 | 279,354 | 7.59 | 132,302 | 7.25 | 4.68 | 80 |
| 6 | 27-Mar | 372.00 | 372.00 | 349.25 | 369.60 | 359.82 | -0.27 | 2,312.27 | 264,341 | 7.18 | 140,669 | 7.71 | 5.06 | 85 |
| 7 | 25-Mar | 360.95 | 375.35 | 360.00 | 370.60 | 369.08 | 3.19 | 2,318.52 | 154,960 | 4.21 | 83,346 | 4.57 | 3.08 | 50 |
| 8 | 24-Mar | 347.65 | 365.40 | 339.00 | 359.15 | 351.71 | 6.70 | 2,246.89 | 246,067 | 6.69 | 137,710 | 7.55 | 4.84 | 83 |
| 9 | 23-Mar | 348.00 | 349.15 | 333.60 | 336.60 | 340.57 | -4.14 | 2,105.82 | 244,257 | 6.64 | 177,047 | 9.71 | 6.03 | 107 |
| 10 | 20-Mar | 352.50 | 362.10 | 350.05 | 351.15 | 354.51 | -0.72 | 2,196.84 | 52,960 | 1.44 | 30,007 | 1.65 | 1.06 | 18 |
| 11 | 19-Mar | 363.00 | 363.00 | 352.05 | 353.70 | 356.44 | -3.68 | 2,212.80 | 67,217 | 1.83 | 43,360 | 2.38 | 1.55 | 26 |
| 12 | 18-Mar | 362.05 | 374.70 | 362.05 | 367.20 | 369.65 | 1.42 | 2,297.25 | 72,577 | 1.97 | 49,448 | 2.71 | 1.83 | 30 |
| 13 | 17-Mar | 357.70 | 365.90 | 355.00 | 362.05 | 361.27 | 1.22 | 2,265.03 | 47,991 | 1.30 | 26,273 | 1.44 | 0.95 | 16 |
| 14 | 16-Mar | 362.80 | 368.50 | 355.85 | 357.70 | 359.26 | -2.93 | 2,237.82 | 65,299 | 1.77 | 31,592 | 1.73 | 1.13 | 19 |
| 15 | 13-Mar | 367.00 | 370.85 | 350.65 | 368.50 | 361.20 | -0.15 | 2,305.39 | 167,057 | 4.54 | 104,498 | 5.73 | 3.77 | 63 |
| 16 | 12-Mar | 364.40 | 382.20 | 356.35 | 369.05 | 370.41 | 1.37 | 2,308.83 | 83,524 | 2.27 | 35,610 | 1.95 | 1.32 | 22 |
| 17 | 11-Mar | 366.95 | 378.00 | 360.75 | 364.05 | 367.91 | -0.79 | 2,277.55 | 59,865 | 1.63 | 32,994 | 1.81 | 1.21 | 20 |
| 18 | 10-Mar | 359.45 | 368.50 | 353.70 | 366.95 | 361.18 | 3.61 | 2,295.69 | 87,858 | 2.39 | 47,358 | 2.60 | 1.71 | 29 |
| 19 | 09-Mar | 359.90 | 359.90 | 345.00 | 354.15 | 350.74 | -2.20 | 2,215.61 | 137,390 | 3.73 | 68,785 | 3.77 | 2.41 | 42 |
| 20 | 06-Mar | 360.00 | 368.90 | 358.10 | 362.10 | 363.49 | 0.56 | 2,265.35 | 62,255 | 1.69 | 30,075 | 1.65 | 1.09 | 18 |
| 21 | 05-Mar | 362.00 | 373.10 | 351.90 | 360.10 | 360.36 | 0.00 | 2,252.83 | 136,358 | 3.71 | 75,544 | 4.14 | 2.72 | 46 |
| 22 | 04-Mar | 364.70 | 370.00 | 359.05 | 360.10 | 361.06 | -2.75 | 2,252.83 | 100,787 | 2.74 | 69,872 | 3.83 | 2.52 | 42 |
| 23 | 02-Mar | 370.00 | 377.85 | 367.90 | 370.30 | 370.93 | -2.77 | 2,316.65 | 185,620 | 5.04 | 133,970 | 7.35 | 4.97 | 81 |
| 24 | 27-Feb | 382.00 | 383.20 | 377.00 | 380.85 | 380.90 | -0.55 | 2,382.65 | 106,655 | 2.90 | 67,452 | 3.70 | 2.57 | 41 |
| 25 | 26-Feb | 385.60 | 385.60 | 380.80 | 382.95 | 382.84 | -0.36 | 2,395.79 | 109,770 | 2.98 | 75,528 | 4.14 | 2.89 | 46 |
| 26 | 25-Feb | 390.00 | 390.00 | 383.05 | 384.35 | 385.01 | -0.93 | 2,404.55 | 101,668 | 2.76 | 62,402 | 3.42 | 2.40 | 38 |
| 27 | 24-Feb | 392.40 | 394.75 | 383.15 | 387.95 | 387.04 | -1.27 | 2,427.07 | 100,194 | 2.72 | 59,231 | 3.25 | 2.29 | 36 |
| 28 | 23-Feb | 390.45 | 394.90 | 384.50 | 392.95 | 391.45 | 0.64 | 2,458.35 | 202,503 | 5.50 | 154,340 | 8.46 | 6.04 | 93 |
| 29 | 20-Feb | 395.50 | 397.60 | 388.25 | 390.45 | 392.45 | -1.28 | 2,442.71 | 51,803 | 1.41 | 30,838 | 1.69 | 1.21 | 19 |
| 30 | 19-Feb | 405.25 | 407.60 | 394.20 | 395.50 | 399.84 | -2.41 | 2,474.30 | 60,031 | 1.63 | 37,797 | 2.07 | 1.51 | 23 |
| 31 | 18-Feb | 407.25 | 410.80 | 404.00 | 405.25 | 406.56 | -0.49 | 2,535.30 | 54,959 | 1.49 | 31,821 | 1.74 | 1.29 | 19 |
| 32 | 17-Feb | 405.00 | 408.85 | 401.65 | 407.25 | 405.51 | 0.64 | 2,547.81 | 46,420 | 1.26 | 24,492 | 1.34 | 0.99 | 15 |
| 33 | 16-Feb | 401.70 | 413.00 | 400.05 | 404.65 | 403.53 | 0.06 | 2,531.55 | 45,829 | 1.25 | 22,322 | 1.22 | 0.90 | 13 |
| 34 | 13-Feb | 412.00 | 412.00 | 402.00 | 404.40 | 404.89 | -2.06 | 2,529.98 | 67,681 | 1.84 | 39,823 | 2.18 | 1.61 | 24 |
| 35 | 12-Feb | 415.00 | 421.65 | 410.00 | 412.90 | 415.92 | -0.82 | 2,583.16 | 76,577 | 2.08 | 45,503 | 2.50 | 1.89 | 28 |
| 36 | 11-Feb | 428.60 | 433.00 | 414.55 | 416.30 | 419.26 | -1.84 | 2,604.43 | 234,113 | 6.36 | 187,216 | 10.27 | 7.85 | 113 |
| 37 | 10-Feb | 416.50 | 426.50 | 416.50 | 424.10 | 423.03 | 1.93 | 2,653.23 | 117,956 | 3.21 | 65,337 | 3.58 | 2.76 | 39 |
| 38 | 09-Feb | 408.00 | 420.00 | 401.15 | 416.05 | 414.06 | 3.07 | 2,602.87 | 174,292 | 4.74 | 93,055 | 5.10 | 3.85 | 56 |
| 39 | 06-Feb | 399.55 | 410.00 | 384.60 | 403.65 | 404.85 | -0.48 | 2,525.29 | 124,814 | 3.39 | 56,151 | 3.08 | 2.27 | 32 |
| 40 | 05-Feb | 416.00 | 419.75 | 403.50 | 405.60 | 410.24 | -1.99 | 2,537.49 | 102,685 | 2.79 | 53,441 | 2.93 | 2.19 | 30 |
| 41 | 04-Feb | 404.20 | 417.10 | 401.35 | 413.85 | 410.90 | 2.39 | 2,589.10 | 82,508 | 2.24 | 50,543 | 2.77 | 2.08 | 29 |
| 42 | 03-Feb | 395.00 | 412.15 | 393.00 | 404.20 | 401.62 | 4.46 | 2,528.73 | 98,976 | 2.69 | 52,100 | 2.86 | 2.09 | 29 |
| 43 | 02-Feb | 385.10 | 398.25 | 385.10 | 386.95 | 388.84 | -2.16 | 2,420.81 | 123,318 | 3.35 | 80,848 | 4.43 | 3.14 | 46 |
| 44 | 01-Feb | 398.95 | 412.95 | 392.00 | 395.50 | 402.96 | -2.16 | 2,474.30 | 44,330 | 1.20 | 19,084 | 1.05 | 0.77 | 11 |
| 45 | 30-Jan | 398.30 | 405.90 | 390.50 | 404.25 | 399.16 | 0.57 | 2,529.04 | 74,744 | 2.03 | 37,036 | 2.03 | 1.48 | 21 |
| 46 | 29-Jan | 403.85 | 405.90 | 393.05 | 401.95 | 399.60 | -0.47 | 2,514.65 | 90,711 | 2.46 | 44,760 | 2.45 | 1.79 | 25 |
| 47 | 28-Jan | 390.00 | 410.45 | 390.00 | 403.85 | 403.56 | 3.87 | 2,526.54 | 143,488 | 3.90 | 98,884 | 5.42 | 3.99 | 56 |
| 48 | 27-Jan | 396.85 | 397.00 | 385.45 | 388.80 | 388.83 | -2.50 | 2,432.39 | 151,856 | 4.13 | 117,693 | 6.45 | 4.58 | 67 |
| 49 | 23-Jan | 386.95 | 402.50 | 386.95 | 398.75 | 398.80 | 1.35 | 2,494.63 | 90,831 | 2.47 | 53,496 | 2.93 | 2.13 | 30 |
| 50 | 22-Jan | 385.00 | 401.20 | 385.00 | 393.45 | 394.86 | 2.53 | 2,461.48 | 66,469 | 1.81 | 39,073 | 2.14 | 1.54 | 22 |
| 51 | 21-Jan | 392.75 | 393.70 | 381.00 | 383.75 | 385.33 | -2.29 | 2,400.79 | 105,749 | 2.87 | 57,846 | 3.17 | 2.23 | 33 |
| 52 | 20-Jan | 402.75 | 403.20 | 390.80 | 392.75 | 397.06 | -2.26 | 2,457.10 | 82,020 | 2.23 | 39,292 | 2.15 | 1.56 | 22 |
| 53 | 19-Jan | 409.20 | 410.85 | 400.90 | 401.85 | 404.06 | -1.80 | 2,514.03 | 68,882 | 1.87 | 43,527 | 2.39 | 1.76 | 25 |
| 54 | 16-Jan | 407.25 | 422.25 | 406.40 | 409.20 | 411.72 | 0.47 | 2,560.01 | 73,959 | 2.01 | 34,019 | 1.87 | 1.40 | 19 |
| 55 | 14-Jan | 406.60 | 409.50 | 404.90 | 407.30 | 406.97 | -0.22 | 2,548.12 | 36,800 | 1.00 | 18,236 | 1.00 | 0.74 | 10 |
| 56 | 13-Jan | 406.50 | 412.90 | 403.45 | 408.20 | 407.42 | 0.63 | 2,553.75 | 85,272 | 2.32 | 42,979 | 2.36 | 1.75 | 24 |
| 57 | 12-Jan | 413.00 | 424.75 | 404.30 | 405.65 | 411.01 | -3.00 | 2,537.80 | 157,539 | 4.28 | 79,419 | 4.35 | 3.26 | 45 |
| 58 | 09-Jan | 421.00 | 422.35 | 412.00 | 418.20 | 417.97 | -0.65 | 2,616.32 | 78,575 | 2.14 | 45,885 | 2.52 | 1.92 | 26 |
| 59 | 08-Jan | 424.30 | 426.00 | 412.05 | 420.95 | 419.83 | -0.79 | 2,633.52 | 117,187 | 3.18 | 70,163 | 3.85 | 2.95 | 40 |
| 60 | 07-Jan | 424.80 | 429.60 | 421.90 | 424.30 | 426.31 | 0.57 | 2,654.48 | 48,892 | 1.33 | 29,251 | 1.60 | 1.25 | 17 |
| 61 | 06-Jan | 427.00 | 430.50 | 419.55 | 421.90 | 424.00 | -1.82 | 2,639.46 | 73,566 | 2.00 | 38,201 | 2.09 | 1.00 | 22 |
| 62 | 05-Jan | 433.50 | 433.50 | 424.05 | 429.70 | 428.08 | -0.88 | 2,688.26 | 114,162 | 3.10 | 41,427 | 2.27 | 1.77 | 23 |
| 63 | 02-Jan | 431.40 | 440.50 | 426.15 | 433.50 | 433.98 | 1.01 | 2,712.04 | 165,725 | 4.50 | 85,295 | 4.68 | 3.70 | 48 |
| 64 | 01-Jan | 413.10 | 432.45 | 412.60 | 429.15 | 425.80 | 3.45 | 2,684.82 | 174,078 | 4.73 | 95,659 | 5.25 | 4.07 | 54 |
| 65 | 31-Dec | 412.00 | 416.80 | 408.30 | 414.85 | 414.03 | 0.39 | 2,595.36 | 100,332 | 2.73 | 72,863 | 4.00 | 3.02 | 41 |
| 66 | 30-Dec | 404.65 | 418.70 | 400.00 | 413.25 | 412.27 | 2.73 | 2,585.35 | 126,014 | 3.42 | 86,611 | 4.75 | 3.57 | 49 |
| 67 | 29-Dec | 406.20 | 407.50 | 400.20 | 402.25 | 403.66 | -1.47 | 2,516.53 | 45,194 | 1.23 | 23,565 | 1.29 | 0.95 | 13 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP