| Macro-sector: Financial Services | Band: 2 | High52 Price: 5.83 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 2.15 | Barrier: 3.03; Drift%: 8.18 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 3.92 / 2.8 | Month: 3.84 / 2.97 | Week: 3.44 / 2.97 | Day: 3.46 / 3.29 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 3.45 | 3.46 | 3.29 | 3.30 | 3.36 | -1.79 | 159.90 | 3,299,788 | 3.06 | 1,737,213 | 2.45 | 0.58 | 0.37 |
| 2 | 21-May | 3.34 | 3.44 | 3.27 | 3.36 | 3.38 | 1.51 | 162.81 | 5,056,304 | 4.69 | 2,512,728 | 3.54 | 0.85 | 0.53 |
| 3 | 20-May | 3.34 | 3.40 | 3.27 | 3.31 | 3.34 | -0.30 | 160.39 | 3,007,418 | 2.79 | 1,462,217 | 2.06 | 0.49 | 0.31 |
| 4 | 19-May | 3.35 | 3.48 | 3.30 | 3.32 | 3.37 | 0.61 | 160.87 | 4,334,169 | 4.02 | 1,924,049 | 2.71 | 0.65 | 0.41 |
| 5 | 16-May | 3.29 | 3.36 | 3.25 | 3.30 | 3.30 | 0.92 | 159.90 | 3,750,135 | 3.48 | 1,846,787 | 2.60 | 0.61 | 0.39 |
| 6 | 15-May | 3.30 | 3.36 | 3.25 | 3.27 | 3.31 | -0.61 | 158.45 | 3,182,619 | 2.95 | 1,544,415 | 2.17 | 0.51 | 0.33 |
| 7 | 14-May | 3.33 | 3.35 | 3.26 | 3.29 | 3.30 | 0.00 | 159.42 | 2,014,305 | 1.87 | 975,384 | 1.37 | 0.32 | 0.21 |
| 8 | 13-May | 3.28 | 3.44 | 3.25 | 3.29 | 3.31 | 0.92 | 159.42 | 2,902,251 | 2.69 | 1,575,755 | 2.22 | 0.52 | 0.33 |
| 9 | 12-May | 2.97 | 3.26 | 2.97 | 3.26 | 3.22 | 9.76 | 157.97 | 3,633,360 | 3.37 | 2,425,491 | 3.42 | 0.78 | 0.51 |
| 10 | 09-May | 2.93 | 3.03 | 2.87 | 2.97 | 2.94 | -1.00 | 143.91 | 2,878,655 | 2.67 | 1,363,661 | 1.92 | 0.40 | 0.29 |
| 11 | 08-May | 3.03 | 3.17 | 2.97 | 3.00 | 3.05 | -0.99 | 145.00 | 2,630,120 | 2.44 | 1,260,486 | 1.77 | 0.38 | 0.27 |
| 12 | 07-May | 2.98 | 3.14 | 2.94 | 3.03 | 3.06 | 0.00 | 146.82 | 2,853,266 | 2.65 | 1,262,996 | 1.78 | 0.39 | 0.27 |
| 13 | 06-May | 3.22 | 3.22 | 3.00 | 3.03 | 3.10 | -5.31 | 146.82 | 3,260,415 | 3.02 | 2,031,858 | 2.86 | 0.63 | 0.43 |
| 14 | 05-May | 3.29 | 3.29 | 3.14 | 3.20 | 3.19 | -1.23 | 155.06 | 2,968,378 | 2.75 | 1,744,190 | 2.46 | 0.56 | 0.37 |
| 15 | 02-May | 3.29 | 3.33 | 3.21 | 3.24 | 3.27 | -1.52 | 157.00 | 1,491,155 | 1.38 | 984,115 | 1.39 | 0.32 | 0.21 |
| 16 | 30-Apr | 3.35 | 3.38 | 3.26 | 3.29 | 3.31 | -1.20 | 159.42 | 1,426,903 | 1.32 | 884,908 | 1.25 | 0.29 | 0.19 |
| 17 | 29-Apr | 3.41 | 3.41 | 3.30 | 3.33 | 3.34 | 0.00 | 161.36 | 1,966,287 | 1.82 | 1,258,770 | 1.77 | 0.42 | 0.27 |
| 18 | 28-Apr | 3.35 | 3.48 | 3.25 | 3.33 | 3.37 | 0.30 | 161.36 | 2,314,994 | 2.15 | 1,201,088 | 1.69 | 0.40 | 0.25 |
| 19 | 25-Apr | 3.50 | 3.53 | 3.15 | 3.32 | 3.33 | -4.32 | 160.87 | 5,853,540 | 5.43 | 3,212,017 | 4.52 | 1.07 | 0.68 |
| 20 | 24-Apr | 3.53 | 3.65 | 3.42 | 3.47 | 3.51 | -1.14 | 168.14 | 3,419,571 | 3.17 | 1,710,904 | 2.41 | 0.60 | 0.36 |
| 21 | 23-Apr | 3.70 | 3.70 | 3.45 | 3.51 | 3.56 | -1.96 | 170.08 | 2,378,041 | 2.20 | 1,488,003 | 2.10 | 0.53 | 0.31 |
| 22 | 22-Apr | 3.37 | 3.69 | 3.37 | 3.58 | 3.57 | 6.23 | 173.47 | 4,715,964 | 4.37 | 2,591,114 | 3.65 | 0.93 | 0.55 |
| 23 | 21-Apr | 3.39 | 3.43 | 3.36 | 3.37 | 3.38 | 0.00 | 163.30 | 1,261,241 | 1.17 | 806,326 | 1.14 | 0.27 | 0.17 |
| 24 | 17-Apr | 3.41 | 3.45 | 3.36 | 3.37 | 3.40 | 0.00 | 163.30 | 1,321,609 | 1.23 | 746,473 | 1.05 | 0.25 | 0.16 |
| 25 | 16-Apr | 3.37 | 3.42 | 3.33 | 3.37 | 3.37 | 0.90 | 163.30 | 1,246,166 | 1.16 | 859,398 | 1.21 | 0.29 | 0.18 |
| 26 | 15-Apr | 3.47 | 3.49 | 3.32 | 3.34 | 3.38 | -1.47 | 161.84 | 4,025,270 | 3.73 | 2,511,813 | 3.54 | 0.85 | 0.53 |
| 27 | 11-Apr | 3.36 | 3.50 | 3.36 | 3.39 | 3.42 | 0.89 | 164.26 | 1,078,632 | 1.00 | 770,302 | 1.08 | 0.26 | 0.16 |
| 28 | 09-Apr | 3.52 | 3.53 | 3.34 | 3.36 | 3.40 | -2.89 | 162.81 | 1,093,733 | 1.01 | 710,135 | 1.00 | 0.24 | 0.15 |
| 29 | 08-Apr | 3.26 | 3.56 | 3.26 | 3.46 | 3.45 | 6.79 | 167.66 | 1,939,842 | 1.80 | 1,186,779 | 1.67 | 0.41 | 0.25 |
| 30 | 07-Apr | 3.30 | 3.34 | 3.13 | 3.24 | 3.25 | -5.26 | 157.00 | 1,889,104 | 1.75 | 1,276,496 | 1.80 | 0.41 | 0.27 |
| 31 | 04-Apr | 3.69 | 3.69 | 3.40 | 3.42 | 3.48 | -2.84 | 165.72 | 2,671,373 | 2.48 | 1,662,553 | 2.34 | 0.58 | 0.35 |
| 32 | 03-Apr | 3.50 | 3.52 | 3.36 | 3.52 | 3.51 | 4.76 | 170.56 | 1,302,520 | 1.21 | 990,997 | 1.40 | 0.35 | 0.21 |
| 33 | 02-Apr | 3.19 | 3.36 | 3.09 | 3.36 | 3.27 | 5.00 | 162.81 | 1,848,523 | 1.71 | 911,194 | 1.28 | 0.30 | 0.19 |
| 34 | 01-Apr | 3.49 | 3.49 | 3.19 | 3.20 | 3.32 | -4.76 | 155.06 | 3,611,325 | 3.35 | 2,137,811 | 3.01 | 0.71 | 0.45 |
| 35 | 28-Mar | 3.27 | 3.36 | 3.22 | 3.36 | 3.33 | 5.00 | 162.81 | 1,704,377 | 1.58 | 1,484,713 | 2.09 | 0.49 | 0.31 |
| 36 | 27-Mar | 3.38 | 3.39 | 3.15 | 3.20 | 3.23 | -3.32 | 155.06 | 1,705,212 | 1.58 | 1,243,578 | 1.75 | 0.40 | 0.26 |
| 37 | 26-Mar | 3.49 | 3.60 | 3.31 | 3.31 | 3.40 | -5.16 | 160.39 | 2,091,645 | 1.94 | 1,486,992 | 2.09 | 0.51 | 0.31 |
| 38 | 25-Mar | 3.71 | 3.84 | 3.47 | 3.49 | 3.71 | -4.64 | 169.11 | 4,012,242 | 3.72 | 3,196,424 | 4.50 | 1.19 | 0.68 |
| 39 | 24-Mar | 3.62 | 3.66 | 3.57 | 3.66 | 3.65 | 4.87 | 177.35 | 1,230,743 | 1.14 | 0 | 0.00 | 0.00 | 0.26 |
| 40 | 21-Mar | 3.58 | 3.58 | 3.33 | 3.49 | 3.49 | 2.35 | 169.11 | 2,432,469 | 2.26 | 0 | 0.00 | 0.00 | 0.51 |
| 41 | 20-Mar | 3.25 | 3.41 | 3.25 | 3.41 | 3.40 | 4.92 | 165.23 | 1,037,551 | 0.96 | 0 | 0.00 | 0.00 | 0.22 |
| 42 | 19-Mar | 3.17 | 3.28 | 3.10 | 3.25 | 3.19 | 3.17 | 157.48 | 1,626,989 | 1.51 | 0 | 0.00 | 0.00 | 0.34 |
| 43 | 18-Mar | 3.02 | 3.15 | 2.97 | 3.15 | 3.13 | 5.00 | 152.64 | 1,143,962 | 1.06 | 0 | 0.00 | 0.00 | 0.24 |
| 44 | 17-Mar | 3.19 | 3.19 | 3.00 | 3.00 | 3.06 | -2.91 | 145.00 | 1,271,793 | 1.18 | 0 | 0.00 | 0.00 | 0.27 |
| 45 | 13-Mar | 3.25 | 3.25 | 3.06 | 3.09 | 3.13 | -4.04 | 149.73 | 1,063,227 | 0.99 | 0 | 0.00 | 0.00 | 0.22 |
| 46 | 12-Mar | 3.35 | 3.38 | 3.22 | 3.22 | 3.23 | -5.01 | 156.03 | 1,446,808 | 1.34 | 0 | 0.00 | 0.00 | 0.31 |
| 47 | 11-Mar | 3.43 | 3.43 | 3.27 | 3.39 | 3.41 | 3.67 | 164.26 | 2,062,588 | 1.91 | 0 | 0.00 | 0.00 | 0.44 |
| 48 | 10-Mar | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | 4.81 | 158.45 | 1,286,202 | 1.19 | 0 | 0.00 | 0.00 | 0.27 |
| 49 | 07-Mar | 3.06 | 3.12 | 3.06 | 3.12 | 3.10 | 1.96 | 151.18 | 397,036 | 0.37 | 0 | 0.00 | 0.00 | 0.08 |
| 50 | 06-Mar | 3.10 | 3.10 | 3.06 | 3.06 | 3.09 | -1.29 | 148.27 | 782,304 | 0.73 | 0 | 0.00 | 0.00 | 0.17 |
| 51 | 05-Mar | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97 | 150.21 | 647,421 | 0.60 | 0 | 0.00 | 0.00 | 0.14 |
| 52 | 04-Mar | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.67 | 147.30 | 582,410 | 0.54 | 0 | 0.00 | 0.00 | 0.12 |
| 53 | 03-Mar | 3.05 | 3.05 | 2.99 | 2.99 | 3.01 | -2.29 | 144.88 | 386,129 | 0.36 | 0 | 0.00 | 0.00 | 0.08 |
| 54 | 28-Feb | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.24 | 148.27 | 679,692 | 0.63 | 0 | 0.00 | 0.00 | 0.14 |
| 55 | 27-Feb | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19 | 151.67 | 266,103 | 0.25 | 0 | 0.00 | 0.00 | 0.06 |
| 56 | 25-Feb | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14 | 155.06 | 346,260 | 0.32 | 0 | 0.00 | 0.00 | 0.07 |
| 57 | 24-Feb | 3.33 | 3.33 | 3.27 | 3.27 | 3.30 | -2.10 | 158.45 | 394,190 | 0.37 | 0 | 0.00 | 0.00 | 0.08 |
| 58 | 21-Feb | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83 | 161.84 | 391,477 | 0.36 | 0 | 0.00 | 0.00 | 0.08 |
| 59 | 20-Feb | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86 | 158.93 | 418,227 | 0.39 | 0 | 0.00 | 0.00 | 0.09 |
| 60 | 19-Feb | 3.16 | 3.22 | 3.16 | 3.22 | 3.19 | 1.90 | 156.03 | 652,087 | 0.60 | 0 | 0.00 | 0.00 | 0.14 |
| 61 | 18-Feb | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17 | 153.12 | 150,661 | 0.14 | 0 | 0.00 | 0.00 | 0.03 |
| 62 | 17-Feb | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12 | 156.51 | 336,023 | 0.31 | 0 | 0.00 | 0.00 | 0.07 |
| 63 | 14-Feb | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08 | 159.90 | 244,024 | 0.23 | 0 | 0.00 | 0.00 | 0.05 |
| 64 | 13-Feb | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.03 | 163.30 | 317,042 | 0.29 | 0 | 0.00 | 0.00 | 0.07 |
| 65 | 12-Feb | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27 | 166.69 | 196,428 | 0.18 | 0 | 0.00 | 0.00 | 0.04 |
| 66 | 11-Feb | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22 | 170.56 | 159,301 | 0.15 | 0 | 0.00 | 0.00 | 0.03 |
| 67 | 10-Feb | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17 | 174.44 | 239,958 | 0.22 | 0 | 0.00 | 0.00 | 0.05 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP