| 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: -; 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: 5.92 / 4.01 | Week: 4.83 / 4.42 | Day: 5.07 / 4.72 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4.72 | 5.07 | 4.72 | 4.95 | 4.89 | 0.41 | 239.86 | 1,852,384 | 4.78 | 0 | 0.00 | 0.00 | 39 |
| 2 | 26-Aug | 4.93 | 5.06 | 4.93 | 4.93 | 4.94 | -5.01 | 238.89 | 2,027,262 | 5.23 | 0 | 0.00 | 0.00 | 43 |
| 3 | 25-Aug | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.12 | 251.48 | 809,469 | 2.09 | 0 | 0.00 | 0.00 | 17 |
| 4 | 22-Aug | 5.48 | 5.51 | 5.25 | 5.47 | 5.46 | 4.19 | 265.05 | 4,159,420 | 10.72 | 0 | 0.00 | 0.00 | 88 |
| 5 | 21-Aug | 5.10 | 5.25 | 5.05 | 5.25 | 5.20 | 5.00 | 254.39 | 3,341,175 | 8.61 | 0 | 0.00 | 0.00 | 71 |
| 6 | 20-Aug | 4.71 | 5.00 | 4.71 | 5.00 | 4.94 | 4.82 | 242.00 | 2,201,548 | 5.68 | 0 | 0.00 | 0.00 | 47 |
| 7 | 19-Aug | 4.70 | 4.82 | 4.52 | 4.77 | 4.71 | 3.02 | 231.13 | 1,751,068 | 4.51 | 0 | 0.00 | 0.00 | 37 |
| 8 | 18-Aug | 4.55 | 4.79 | 4.42 | 4.63 | 4.66 | 1.31 | 224.35 | 1,515,947 | 3.91 | 0 | 0.00 | 0.00 | 32 |
| 9 | 14-Aug | 4.63 | 4.70 | 4.42 | 4.57 | 4.58 | -0.22 | 221.44 | 1,265,575 | 3.26 | 0 | 0.00 | 0.00 | 27 |
| 10 | 13-Aug | 4.80 | 4.80 | 4.58 | 4.58 | 4.62 | -3.17 | 221.93 | 1,625,209 | 4.19 | 0 | 0.00 | 0.00 | 34 |
| 11 | 12-Aug | 4.68 | 4.83 | 4.68 | 4.73 | 4.76 | 0.85 | 229.19 | 1,166,645 | 3.01 | 0 | 0.00 | 0.00 | 25 |
| 12 | 11-Aug | 4.72 | 4.80 | 4.51 | 4.69 | 4.72 | -0.64 | 227.26 | 1,432,125 | 3.69 | 0 | 0.00 | 0.00 | 30 |
| 13 | 08-Aug | 4.65 | 4.98 | 4.65 | 4.72 | 4.81 | -3.67 | 228.71 | 1,485,619 | 3.83 | 0 | 0.00 | 0.00 | 31 |
| 14 | 07-Aug | 4.78 | 5.04 | 4.56 | 4.90 | 4.71 | 1.87 | 237.43 | 2,753,545 | 7.10 | 0 | 0.00 | 0.00 | 58 |
| 15 | 06-Aug | 4.36 | 4.81 | 4.36 | 4.81 | 4.42 | 4.79 | 233.07 | 2,442,846 | 6.30 | 0 | 0.00 | 0.00 | 52 |
| 16 | 05-Aug | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -5.17 | 222.41 | 652,080 | 1.68 | 0 | 0.00 | 0.00 | 14 |
| 17 | 04-Aug | 4.90 | 4.90 | 4.84 | 4.84 | 4.85 | -5.10 | 234.52 | 1,098,384 | 2.83 | 0 | 0.00 | 0.00 | 23 |
| 18 | 01-Aug | 4.94 | 5.10 | 4.75 | 5.10 | 5.07 | 4.94 | 247.12 | 2,126,037 | 5.48 | 0 | 0.00 | 0.00 | 45 |
| 19 | 31-Jul | 4.64 | 4.87 | 4.41 | 4.86 | 4.73 | 4.74 | 235.49 | 2,993,451 | 7.72 | 0 | 0.00 | 0.00 | 63 |
| 20 | 30-Jul | 4.62 | 4.64 | 4.53 | 4.64 | 4.63 | 4.98 | 224.83 | 1,106,759 | 2.85 | 0 | 0.00 | 0.00 | 23 |
| 21 | 29-Jul | 4.10 | 4.42 | 4.01 | 4.42 | 4.21 | 4.99 | 214.17 | 2,321,853 | 5.99 | 0 | 0.00 | 0.00 | 49 |
| 22 | 28-Jul | 4.25 | 4.42 | 4.21 | 4.21 | 4.24 | -5.18 | 204.00 | 4,244,317 | 10.94 | 0 | 0.00 | 0.00 | 90 |
| 23 | 25-Jul | 4.45 | 4.63 | 4.44 | 4.44 | 4.44 | -5.13 | 215.14 | 2,327,457 | 6.00 | 0 | 0.00 | 0.00 | 49 |
| 24 | 24-Jul | 4.30 | 4.75 | 4.30 | 4.68 | 4.67 | 3.31 | 226.77 | 3,986,048 | 10.28 | 0 | 0.00 | 0.00 | 84 |
| 25 | 23-Jul | 4.67 | 4.67 | 4.53 | 4.53 | 4.54 | -5.03 | 219.50 | 1,723,709 | 4.44 | 0 | 0.00 | 0.00 | 36 |
| 26 | 22-Jul | 5.04 | 5.04 | 4.77 | 4.77 | 4.83 | -5.17 | 231.13 | 4,665,454 | 12.03 | 0 | 0.00 | 0.00 | 99 |
| 27 | 21-Jul | 5.21 | 5.48 | 5.01 | 5.03 | 5.13 | -4.73 | 243.73 | 5,706,591 | 14.71 | 0 | 0.00 | 0.00 | 121 |
| 28 | 18-Jul | 5.39 | 5.39 | 5.28 | 5.28 | 5.32 | -2.04 | 255.85 | 1,255,444 | 3.24 | 0 | 0.00 | 0.00 | 27 |
| 29 | 17-Jul | 5.29 | 5.39 | 5.29 | 5.39 | 5.36 | 1.89 | 261.18 | 1,730,195 | 4.46 | 0 | 0.00 | 0.00 | 37 |
| 30 | 16-Jul | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.04 | 256.33 | 1,108,934 | 2.86 | 0 | 0.00 | 0.00 | 23 |
| 31 | 15-Jul | 5.50 | 5.50 | 5.40 | 5.40 | 5.45 | -2.17 | 261.66 | 2,798,242 | 7.21 | 0 | 0.00 | 0.00 | 59 |
| 32 | 14-Jul | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85 | 267.47 | 1,202,075 | 3.10 | 0 | 0.00 | 0.00 | 25 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP