| 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: 5.92; Drift%: -9.23 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 2.15 | Barrier: -; Drift%: - |
| 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: 5.04 / 2.87 | Week: 6.05 / 5.56 | Day: 5.42 / 5.42 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.88 | 262.63 | 1,428,062 | 3.68 | 0 | 0.00 | 0.00 | 30 |
| 2 | 10-Jul | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92 | 257.78 | 3,310,962 | 8.53 | 0 | 0.00 | 0.00 | 70 |
| 3 | 09-Jul | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.06 | 252.94 | 387,932 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 4 | 08-Jul | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02 | 258.27 | 422,227 | 1.09 | 0 | 0.00 | 0.00 | 9 |
| 5 | 07-Jul | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.16 | 263.60 | 540,518 | 1.39 | 0 | 0.00 | 0.00 | 11 |
| 6 | 04-Jul | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11 | 269.41 | 531,648 | 1.37 | 0 | 0.00 | 0.00 | 11 |
| 7 | 03-Jul | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.07 | 275.23 | 820,378 | 2.11 | 0 | 0.00 | 0.00 | 17 |
| 8 | 02-Jul | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03 | 281.04 | 1,960,004 | 5.05 | 0 | 0.00 | 0.00 | 41 |
| 9 | 01-Jul | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.15 | 286.86 | 733,187 | 1.89 | 0 | 0.00 | 0.00 | 15 |
| 10 | 30-Jun | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.10 | 293.16 | 1,080,971 | 2.79 | 0 | 0.00 | 0.00 | 23 |
| 11 | 27-Jun | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.06 | 299.46 | 586,948 | 1.51 | 0 | 0.00 | 0.00 | 12 |
| 12 | 26-Jun | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.02 | 305.75 | 624,432 | 1.61 | 0 | 0.00 | 0.00 | 13 |
| 13 | 25-Jun | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13 | 312.05 | 521,828 | 1.35 | 0 | 0.00 | 0.00 | 11 |
| 14 | 24-Jun | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.08 | 318.84 | 852,848 | 2.20 | 0 | 0.00 | 0.00 | 18 |
| 15 | 23-Jun | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.04 | 325.62 | 622,950 | 1.61 | 0 | 0.00 | 0.00 | 13 |
| 16 | 20-Jun | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.14 | 332.41 | 684,340 | 1.76 | 0 | 0.00 | 0.00 | 14 |
| 17 | 19-Jun | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.09 | 339.67 | 863,874 | 2.23 | 0 | 0.00 | 0.00 | 18 |
| 18 | 18-Jun | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.05 | 346.94 | 1,080,695 | 2.79 | 0 | 0.00 | 0.00 | 23 |
| 19 | 17-Jun | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.01 | 354.21 | 1,266,008 | 3.26 | 0 | 0.00 | 0.00 | 27 |
| 20 | 16-Jun | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.10 | 361.48 | 3,539,919 | 9.13 | 0 | 0.00 | 0.00 | 75 |
| 21 | 13-Jun | 7.77 | 7.77 | 7.62 | 7.62 | 7.70 | -2.06 | 369.23 | 12,181,415 | 31.40 | 0 | 0.00 | 0.00 | 257 |
| 22 | 12-Jun | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99 | 376.98 | 1,743,237 | 4.49 | 0 | 0.00 | 0.00 | 37 |
| 23 | 11-Jun | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 4.96 | 359.06 | 1,031,230 | 2.66 | 0 | 0.00 | 0.00 | 22 |
| 24 | 10-Jun | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.90 | 342.10 | 5,648,816 | 14.56 | 0 | 0.00 | 0.00 | 119 |
| 25 | 09-Jun | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 4.99 | 326.11 | 1,344,117 | 3.46 | 0 | 0.00 | 0.00 | 28 |
| 26 | 06-Jun | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91 | 310.60 | 1,335,699 | 3.44 | 0 | 0.00 | 0.00 | 28 |
| 27 | 05-Jun | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98 | 296.06 | 2,307,355 | 5.95 | 0 | 0.00 | 0.00 | 49 |
| 28 | 04-Jun | 5.65 | 5.82 | 5.57 | 5.82 | 5.72 | 4.86 | 282.01 | 6,772,852 | 17.46 | 5,849,165 | 5,849,165.00 | 3.35 | 124 |
| 29 | 03-Jun | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.91 | 268.93 | 2,107,739 | 5.43 | 2,107,711 | 2,107,711.00 | 1.17 | 45 |
| 30 | 02-Jun | 5.18 | 5.29 | 5.18 | 5.29 | 5.22 | 4.96 | 256.33 | 3,385,072 | 8.73 | 3,276,334 | 3,276,334.00 | 1.71 | 69 |
| 31 | 30-May | 4.99 | 5.04 | 4.82 | 5.04 | 4.98 | 5.00 | 244.22 | 23,832,531 | 61.43 | 12,731,649 | 12,731,649.00 | 6.34 | 269 |
| 32 | 29-May | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 232.59 | 1,037,622 | 2.67 | 1,037,622 | 1,037,622.00 | 0.50 | 22 |
| 33 | 28-May | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.81 | 221.93 | 1,226,777 | 3.16 | 1,226,777 | 1,226,777.00 | 0.56 | 26 |
| 34 | 27-May | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 9.80 | 211.75 | 1,787,821 | 4.61 | 1,787,821 | 1,787,821.00 | 0.78 | 38 |
| 35 | 26-May | 3.80 | 3.98 | 3.76 | 3.98 | 3.92 | 9.94 | 192.85 | 5,053,620 | 13.03 | 3,408,132 | 3,408,132.00 | 1.34 | 72 |
| 36 | 23-May | 3.29 | 3.63 | 3.29 | 3.62 | 3.55 | 9.70 | 175.41 | 13,565,020 | 34.97 | 6,808,712 | 6,808,712.00 | 2.42 | 144 |
| 37 | 22-May | 3.45 | 3.46 | 3.29 | 3.30 | 3.36 | -1.79 | 159.90 | 3,299,788 | 8.51 | 1,737,213 | 1,737,213.00 | 0.58 | 37 |
| 38 | 21-May | 3.34 | 3.44 | 3.27 | 3.36 | 3.38 | 1.51 | 162.81 | 5,056,304 | 13.03 | 2,512,728 | 2,512,728.00 | 0.85 | 53 |
| 39 | 20-May | 3.34 | 3.40 | 3.27 | 3.31 | 3.34 | -0.30 | 160.39 | 3,007,418 | 7.75 | 1,462,217 | 1,462,217.00 | 0.49 | 31 |
| 40 | 19-May | 3.35 | 3.48 | 3.30 | 3.32 | 3.37 | 0.61 | 160.87 | 4,334,169 | 11.17 | 1,924,049 | 1,924,049.00 | 0.65 | 41 |
| 41 | 16-May | 3.29 | 3.36 | 3.25 | 3.30 | 3.30 | 0.92 | 159.90 | 3,750,135 | 9.67 | 1,846,787 | 1,846,787.00 | 0.61 | 39 |
| 42 | 15-May | 3.30 | 3.36 | 3.25 | 3.27 | 3.31 | -0.61 | 158.45 | 3,182,619 | 8.20 | 1,544,415 | 1,544,415.00 | 0.51 | 33 |
| 43 | 14-May | 3.33 | 3.35 | 3.26 | 3.29 | 3.30 | 0.00 | 159.42 | 2,014,305 | 5.19 | 975,384 | 975,384.00 | 0.32 | 21 |
| 44 | 13-May | 3.28 | 3.44 | 3.25 | 3.29 | 3.31 | 0.92 | 159.42 | 2,902,251 | 7.48 | 1,575,755 | 1,575,755.00 | 0.52 | 33 |
| 45 | 12-May | 2.97 | 3.26 | 2.97 | 3.26 | 3.22 | 9.76 | 157.97 | 3,633,360 | 9.37 | 2,425,491 | 2,425,491.00 | 0.78 | 51 |
| 46 | 09-May | 2.93 | 3.03 | 2.87 | 2.97 | 2.94 | -1.00 | 143.91 | 2,878,655 | 7.42 | 1,363,661 | 1,363,661.00 | 0.40 | 29 |
| 47 | 08-May | 3.03 | 3.17 | 2.97 | 3.00 | 3.05 | -0.99 | 145.00 | 2,630,120 | 6.78 | 1,260,486 | 1,260,486.00 | 0.38 | 27 |
| 48 | 07-May | 2.98 | 3.14 | 2.94 | 3.03 | 3.06 | 0.00 | 146.82 | 2,853,266 | 7.36 | 1,262,996 | 1,262,996.00 | 0.39 | 27 |
| 49 | 06-May | 3.22 | 3.22 | 3.00 | 3.03 | 3.10 | -5.31 | 146.82 | 3,260,415 | 8.40 | 2,031,858 | 2,031,858.00 | 0.63 | 43 |
| 50 | 05-May | 3.29 | 3.29 | 3.14 | 3.20 | 3.19 | -1.23 | 155.06 | 2,968,378 | 7.65 | 1,744,190 | 1,744,190.00 | 0.56 | 37 |
| 51 | 02-May | 3.29 | 3.33 | 3.21 | 3.24 | 3.27 | -1.52 | 157.00 | 1,491,155 | 3.84 | 984,115 | 984,115.00 | 0.32 | 21 |
| 52 | 30-Apr | 3.35 | 3.38 | 3.26 | 3.29 | 3.31 | -1.20 | 159.42 | 1,426,903 | 3.68 | 884,908 | 884,908.00 | 0.29 | 19 |
| 53 | 29-Apr | 3.41 | 3.41 | 3.30 | 3.33 | 3.34 | 0.00 | 161.36 | 1,966,287 | 5.07 | 1,258,770 | 1,258,770.00 | 0.42 | 27 |
| 54 | 28-Apr | 3.35 | 3.48 | 3.25 | 3.33 | 3.37 | 0.30 | 161.36 | 2,314,994 | 5.97 | 1,201,088 | 1,201,088.00 | 0.40 | 25 |
| 55 | 25-Apr | 3.50 | 3.53 | 3.15 | 3.32 | 3.33 | -4.32 | 160.87 | 5,853,540 | 15.09 | 3,212,017 | 3,212,017.00 | 1.07 | 68 |
| 56 | 24-Apr | 3.53 | 3.65 | 3.42 | 3.47 | 3.51 | -1.14 | 168.14 | 3,419,571 | 8.81 | 1,710,904 | 1,710,904.00 | 0.60 | 36 |
| 57 | 23-Apr | 3.70 | 3.70 | 3.45 | 3.51 | 3.56 | -1.96 | 170.08 | 2,378,041 | 6.13 | 1,488,003 | 1,488,003.00 | 0.53 | 31 |
| 58 | 22-Apr | 3.37 | 3.69 | 3.37 | 3.58 | 3.57 | 6.23 | 173.47 | 4,715,964 | 12.16 | 2,591,114 | 2,591,114.00 | 0.93 | 55 |
| 59 | 21-Apr | 3.39 | 3.43 | 3.36 | 3.37 | 3.38 | 0.00 | 163.30 | 1,261,241 | 3.25 | 806,326 | 806,326.00 | 0.27 | 17 |
| 60 | 17-Apr | 3.41 | 3.45 | 3.36 | 3.37 | 3.40 | 0.00 | 163.30 | 1,321,609 | 3.41 | 746,473 | 746,473.00 | 0.25 | 16 |
| 61 | 16-Apr | 3.37 | 3.42 | 3.33 | 3.37 | 3.37 | 0.90 | 163.30 | 1,246,166 | 3.21 | 859,398 | 859,398.00 | 0.29 | 18 |
| 62 | 15-Apr | 3.47 | 3.49 | 3.32 | 3.34 | 3.38 | -1.47 | 161.84 | 4,025,270 | 10.38 | 2,511,813 | 2,511,813.00 | 0.85 | 53 |
| 63 | 11-Apr | 3.36 | 3.50 | 3.36 | 3.39 | 3.42 | 0.89 | 164.26 | 1,078,632 | 2.78 | 770,302 | 770,302.00 | 0.26 | 16 |
| 64 | 09-Apr | 3.52 | 3.53 | 3.34 | 3.36 | 3.40 | -2.89 | 162.81 | 1,093,733 | 2.82 | 710,135 | 710,135.00 | 0.24 | 15 |
| 65 | 08-Apr | 3.26 | 3.56 | 3.26 | 3.46 | 3.45 | 6.79 | 167.66 | 1,939,842 | 5.00 | 1,186,779 | 1,186,779.00 | 0.41 | 25 |
| 66 | 07-Apr | 3.30 | 3.34 | 3.13 | 3.24 | 3.25 | -5.26 | 157.00 | 1,889,104 | 4.87 | 1,276,496 | 1,276,496.00 | 0.41 | 27 |
| 67 | 04-Apr | 3.69 | 3.69 | 3.40 | 3.42 | 3.48 | -2.84 | 165.72 | 2,671,373 | 6.89 | 1,662,553 | 1,662,553.00 | 0.58 | 35 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP