| Macro-sector: Financial Services | Band: 2 | High52 Price: 7.78 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 2.15 | Barrier: 3.5; Drift%: 1.13 |
| Basic Industry: Housing Finance Company | Total Equity: 484,555,683 | Low52 Date: 29-Nov-2024 | SHP: 0.74 / 0.0 / 1.54 / 97.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3.92 / 2.8 | Month: 5.0 / 3.37 | Week: 3.85 / 3.62 | Day: 3.54 / 3.41 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3.41 | 3.54 | 3.41 | 3.54 | 3.51 | 4.73 | 171.53 | 888,778 | 2.67 | 0 | 0.00 | 0.00 | 19 |
| 2 | 11-Nov | 3.28 | 3.38 | 3.25 | 3.38 | 3.37 | 4.97 | 163.78 | 940,479 | 2.83 | 0 | 0.00 | 0.00 | 20 |
| 3 | 10-Nov | 3.03 | 3.22 | 3.01 | 3.22 | 3.18 | 4.89 | 156.03 | 818,659 | 2.46 | 0 | 0.00 | 0.00 | 17 |
| 4 | 07-Nov | 3.12 | 3.12 | 3.04 | 3.07 | 3.08 | -3.76 | 148.76 | 1,195,915 | 3.60 | 0 | 0.00 | 0.00 | 25 |
| 5 | 06-Nov | 3.33 | 3.33 | 3.18 | 3.19 | 3.19 | -4.78 | 154.57 | 1,641,369 | 4.94 | 0 | 0.00 | 0.00 | 35 |
| 6 | 04-Nov | 3.50 | 3.50 | 3.35 | 3.35 | 3.38 | -5.10 | 162.33 | 1,812,673 | 5.45 | 0 | 0.00 | 0.00 | 38 |
| 7 | 03-Nov | 3.61 | 3.65 | 3.49 | 3.53 | 3.57 | -3.81 | 171.05 | 1,206,028 | 3.63 | 0 | 0.00 | 0.00 | 25 |
| 8 | 31-Oct | 3.75 | 3.76 | 3.63 | 3.67 | 3.67 | -0.81 | 177.83 | 612,138 | 1.84 | 0 | 0.00 | 0.00 | 13 |
| 9 | 30-Oct | 3.65 | 3.80 | 3.63 | 3.70 | 3.69 | 0.54 | 179.29 | 463,261 | 1.39 | 0 | 0.00 | 0.00 | 10 |
| 10 | 29-Oct | 3.68 | 3.85 | 3.62 | 3.68 | 3.73 | 0.27 | 178.32 | 795,072 | 2.39 | 0 | 0.00 | 0.00 | 17 |
| 11 | 28-Oct | 3.69 | 3.75 | 3.65 | 3.67 | 3.70 | -0.81 | 177.83 | 874,001 | 2.63 | 0 | 0.00 | 0.00 | 18 |
| 12 | 27-Oct | 3.69 | 3.76 | 3.62 | 3.70 | 3.66 | 0.82 | 179.29 | 792,678 | 2.38 | 0 | 0.00 | 0.00 | 17 |
| 13 | 24-Oct | 3.63 | 3.71 | 3.61 | 3.67 | 3.66 | -0.27 | 177.83 | 436,605 | 1.31 | 0 | 0.00 | 0.00 | 9 |
| 14 | 23-Oct | 3.64 | 3.82 | 3.58 | 3.68 | 3.71 | 1.10 | 178.32 | 885,567 | 2.66 | 0 | 0.00 | 0.00 | 19 |
| 15 | 21-Oct | 3.61 | 3.79 | 3.61 | 3.64 | 3.64 | 0.83 | 176.38 | 332,414 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 16 | 20-Oct | 3.70 | 3.70 | 3.58 | 3.61 | 3.64 | -0.55 | 174.92 | 780,859 | 2.35 | 0 | 0.00 | 0.00 | 16 |
| 17 | 17-Oct | 3.70 | 3.73 | 3.62 | 3.63 | 3.67 | -1.09 | 175.89 | 798,933 | 2.40 | 0 | 0.00 | 0.00 | 17 |
| 18 | 16-Oct | 3.70 | 3.77 | 3.64 | 3.67 | 3.70 | -2.91 | 177.83 | 959,466 | 2.89 | 0 | 0.00 | 0.00 | 20 |
| 19 | 15-Oct | 3.62 | 3.82 | 3.62 | 3.78 | 3.76 | 2.72 | 183.16 | 601,242 | 1.81 | 0 | 0.00 | 0.00 | 13 |
| 20 | 14-Oct | 3.67 | 3.75 | 3.62 | 3.68 | 3.69 | -2.39 | 178.32 | 710,710 | 2.14 | 0 | 0.00 | 0.00 | 15 |
| 21 | 13-Oct | 3.90 | 3.90 | 3.75 | 3.77 | 3.81 | -4.56 | 182.68 | 835,280 | 2.51 | 0 | 0.00 | 0.00 | 18 |
| 22 | 10-Oct | 3.79 | 3.95 | 3.66 | 3.95 | 3.89 | 4.77 | 191.40 | 1,080,216 | 3.25 | 0 | 0.00 | 0.00 | 23 |
| 23 | 09-Oct | 3.70 | 3.82 | 3.60 | 3.77 | 3.72 | 1.62 | 182.68 | 686,837 | 2.07 | 0 | 0.00 | 0.00 | 15 |
| 24 | 08-Oct | 3.88 | 3.88 | 3.70 | 3.71 | 3.76 | -2.88 | 179.77 | 849,642 | 2.56 | 0 | 0.00 | 0.00 | 18 |
| 25 | 07-Oct | 3.91 | 3.98 | 3.76 | 3.82 | 3.84 | -2.30 | 185.10 | 740,333 | 2.23 | 0 | 0.00 | 0.00 | 16 |
| 26 | 06-Oct | 4.19 | 4.19 | 3.90 | 3.91 | 4.01 | -3.69 | 189.46 | 1,036,639 | 3.12 | 0 | 0.00 | 0.00 | 22 |
| 27 | 03-Oct | 4.03 | 4.25 | 3.89 | 4.06 | 4.03 | -0.49 | 196.73 | 1,962,643 | 5.90 | 0 | 0.00 | 0.00 | 41 |
| 28 | 01-Oct | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | 4.88 | 197.70 | 566,753 | 1.70 | 0 | 0.00 | 0.00 | 12 |
| 29 | 30-Sep | 3.69 | 3.90 | 3.60 | 3.89 | 3.84 | 4.57 | 188.49 | 2,186,785 | 6.58 | 0 | 0.00 | 0.00 | 46 |
| 30 | 29-Sep | 3.37 | 3.72 | 3.37 | 3.72 | 3.61 | 4.79 | 180.25 | 3,163,303 | 9.52 | 0 | 0.00 | 0.00 | 67 |
| 31 | 26-Sep | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08 | 172.02 | 2,120,927 | 6.38 | 0 | 0.00 | 0.00 | 45 |
| 32 | 25-Sep | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08 | 181.22 | 1,025,480 | 3.08 | 0 | 0.00 | 0.00 | 22 |
| 33 | 24-Sep | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -5.06 | 190.91 | 1,453,176 | 4.37 | 0 | 0.00 | 0.00 | 31 |
| 34 | 23-Sep | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03 | 201.09 | 1,389,345 | 4.18 | 1,389,345 | 1,389,345.00 | 0.58 | 29 |
| 35 | 22-Sep | 4.43 | 4.49 | 4.37 | 4.37 | 4.39 | -5.00 | 211.75 | 4,575,536 | 13.76 | 3,567,526 | 3,567,526.00 | 1.57 | 75 |
| 36 | 19-Sep | 4.65 | 4.69 | 4.58 | 4.60 | 4.63 | -1.08 | 222.90 | 2,765,372 | 8.32 | 1,852,430 | 1,852,430.00 | 0.86 | 39 |
| 37 | 18-Sep | 4.74 | 4.75 | 4.60 | 4.65 | 4.66 | -0.64 | 225.32 | 2,463,417 | 7.41 | 1,837,034 | 1,837,034.00 | 0.86 | 39 |
| 38 | 17-Sep | 4.78 | 4.78 | 4.65 | 4.68 | 4.70 | -1.06 | 226.77 | 3,443,998 | 10.36 | 2,137,269 | 2,137,269.00 | 1.00 | 45 |
| 39 | 16-Sep | 4.73 | 4.80 | 4.69 | 4.73 | 4.73 | 0.85 | 229.19 | 4,360,994 | 13.12 | 2,440,205 | 2,440,205.00 | 1.15 | 52 |
| 40 | 15-Sep | 4.81 | 4.84 | 4.65 | 4.69 | 4.72 | -0.42 | 227.26 | 3,264,290 | 9.82 | 1,852,997 | 1,852,997.00 | 0.87 | 39 |
| 41 | 12-Sep | 4.68 | 4.77 | 4.61 | 4.71 | 4.71 | 1.95 | 228.23 | 2,652,712 | 7.98 | 1,463,504 | 1,463,504.00 | 0.69 | 31 |
| 42 | 11-Sep | 4.75 | 4.79 | 4.61 | 4.62 | 4.69 | -2.12 | 223.86 | 2,093,077 | 6.30 | 1,698,572 | 1,698,572.00 | 0.80 | 36 |
| 43 | 10-Sep | 4.82 | 4.82 | 4.70 | 4.72 | 4.75 | 0.43 | 228.71 | 1,962,303 | 5.90 | 1,279,449 | 1,279,449.00 | 0.61 | 27 |
| 44 | 09-Sep | 4.88 | 4.90 | 4.65 | 4.70 | 4.77 | -2.29 | 227.74 | 2,161,783 | 6.50 | 1,546,830 | 1,546,830.00 | 0.74 | 33 |
| 45 | 08-Sep | 4.99 | 4.99 | 4.75 | 4.81 | 4.87 | 0.21 | 233.07 | 1,603,918 | 4.83 | 0 | 0.00 | 0.00 | 34 |
| 46 | 05-Sep | 4.85 | 4.85 | 4.73 | 4.80 | 4.80 | 0.42 | 232.59 | 749,873 | 2.26 | 0 | 0.00 | 0.00 | 16 |
| 47 | 04-Sep | 4.87 | 4.97 | 4.70 | 4.78 | 4.83 | -1.44 | 231.62 | 1,504,005 | 4.52 | 0 | 0.00 | 0.00 | 32 |
| 48 | 03-Sep | 4.97 | 4.99 | 4.82 | 4.85 | 4.90 | -3.00 | 235.01 | 1,803,272 | 5.42 | 0 | 0.00 | 0.00 | 38 |
| 49 | 02-Sep | 4.83 | 5.00 | 4.68 | 5.00 | 4.93 | 4.82 | 242.00 | 2,393,374 | 7.20 | 0 | 0.00 | 0.00 | 51 |
| 50 | 01-Sep | 4.78 | 4.97 | 4.72 | 4.77 | 4.83 | -0.21 | 231.13 | 1,662,953 | 5.00 | 0 | 0.00 | 0.00 | 35 |
| 51 | 29-Aug | 5.02 | 5.06 | 4.71 | 4.78 | 4.81 | -3.43 | 231.62 | 1,391,791 | 4.19 | 0 | 0.00 | 0.00 | 29 |
| 52 | 28-Aug | 4.72 | 5.07 | 4.72 | 4.95 | 4.89 | 0.41 | 239.86 | 1,852,384 | 5.57 | 0 | 0.00 | 0.00 | 39 |
| 53 | 26-Aug | 4.93 | 5.06 | 4.93 | 4.93 | 4.94 | -5.01 | 238.89 | 2,027,262 | 6.10 | 0 | 0.00 | 0.00 | 43 |
| 54 | 25-Aug | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.12 | 251.48 | 809,469 | 2.44 | 0 | 0.00 | 0.00 | 17 |
| 55 | 22-Aug | 5.48 | 5.51 | 5.25 | 5.47 | 5.46 | 4.19 | 265.05 | 4,159,420 | 12.51 | 0 | 0.00 | 0.00 | 88 |
| 56 | 21-Aug | 5.10 | 5.25 | 5.05 | 5.25 | 5.20 | 5.00 | 254.39 | 3,341,175 | 10.05 | 0 | 0.00 | 0.00 | 71 |
| 57 | 20-Aug | 4.71 | 5.00 | 4.71 | 5.00 | 4.94 | 4.82 | 242.00 | 2,201,548 | 6.62 | 0 | 0.00 | 0.00 | 47 |
| 58 | 19-Aug | 4.70 | 4.82 | 4.52 | 4.77 | 4.71 | 3.02 | 231.13 | 1,751,068 | 5.27 | 0 | 0.00 | 0.00 | 37 |
| 59 | 18-Aug | 4.55 | 4.79 | 4.42 | 4.63 | 4.66 | 1.31 | 224.35 | 1,515,947 | 4.56 | 0 | 0.00 | 0.00 | 32 |
| 60 | 14-Aug | 4.63 | 4.70 | 4.42 | 4.57 | 4.58 | -0.22 | 221.44 | 1,265,575 | 3.81 | 0 | 0.00 | 0.00 | 27 |
| 61 | 13-Aug | 4.80 | 4.80 | 4.58 | 4.58 | 4.62 | -3.17 | 221.93 | 1,625,209 | 4.89 | 0 | 0.00 | 0.00 | 34 |
| 62 | 12-Aug | 4.68 | 4.83 | 4.68 | 4.73 | 4.76 | 0.85 | 229.19 | 1,166,645 | 3.51 | 0 | 0.00 | 0.00 | 25 |
| 63 | 11-Aug | 4.72 | 4.80 | 4.51 | 4.69 | 4.72 | -0.64 | 227.26 | 1,432,125 | 4.31 | 0 | 0.00 | 0.00 | 30 |
| 64 | 08-Aug | 4.65 | 4.98 | 4.65 | 4.72 | 4.81 | -3.67 | 228.71 | 1,485,619 | 4.47 | 0 | 0.00 | 0.00 | 31 |
| 65 | 07-Aug | 4.78 | 5.04 | 4.56 | 4.90 | 4.71 | 1.87 | 237.43 | 2,753,545 | 8.28 | 0 | 0.00 | 0.00 | 58 |
| 66 | 06-Aug | 4.36 | 4.81 | 4.36 | 4.81 | 4.42 | 4.79 | 233.07 | 2,442,846 | 7.35 | 0 | 0.00 | 0.00 | 52 |
| 67 | 05-Aug | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -5.17 | 222.41 | 652,080 | 1.96 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP