| Macro-sector: Financial Services | Band: 20 | High52 Price: 174.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 122.38 | Low52 Price: 97.61 | Barrier: 123.35; Drift%: -4.56 |
| Basic Industry: Housing Finance Company | Total Equity: 828,358,025 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 24.4 / 5.96 / 67.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 165.24 / 103.85 | Month: 144.2 / 121.68 | Week: 125.46 / 114.1 | Day: 119.59 / 116.7 | Sis67: 87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 119.15 | 119.59 | 116.70 | 117.97 | 117.84 | -0.39 | 9,772.14 | 5,833,995 | 2.01 | 2,788,487 | 2.58 | 32.86 | 50 |
| 2 | 26-Aug | 120.49 | 122.08 | 117.72 | 118.43 | 119.49 | -2.04 | 9,810.24 | 12,377,290 | 4.27 | 8,885,603 | 8.22 | 106.17 | 158 |
| 3 | 25-Aug | 122.53 | 124.50 | 120.21 | 120.90 | 121.71 | -0.76 | 10,014.85 | 5,282,794 | 1.82 | 3,099,518 | 2.87 | 37.72 | 55 |
| 4 | 22-Aug | 123.20 | 123.69 | 121.21 | 121.83 | 122.20 | -1.08 | 10,091.89 | 5,651,237 | 1.95 | 2,743,342 | 2.54 | 33.52 | 49 |
| 5 | 21-Aug | 122.02 | 126.40 | 121.31 | 123.16 | 124.24 | 1.40 | 10,202.06 | 13,090,781 | 4.51 | 6,993,317 | 6.47 | 86.88 | 125 |
| 6 | 20-Aug | 123.25 | 124.10 | 120.27 | 121.46 | 122.50 | -1.64 | 10,061.24 | 5,504,274 | 1.90 | 2,651,634 | 2.45 | 32.48 | 47 |
| 7 | 19-Aug | 119.00 | 124.00 | 118.90 | 123.48 | 122.21 | 4.19 | 10,228.56 | 6,537,864 | 2.25 | 2,855,816 | 2.64 | 34.90 | 51 |
| 8 | 18-Aug | 119.80 | 121.68 | 118.01 | 118.51 | 119.68 | 0.20 | 9,816.87 | 5,413,515 | 1.87 | 2,313,591 | 2.14 | 27.69 | 41 |
| 9 | 14-Aug | 120.80 | 121.45 | 117.50 | 118.27 | 119.24 | -1.81 | 9,796.99 | 4,875,168 | 1.68 | 2,204,636 | 2.04 | 26.29 | 39 |
| 10 | 13-Aug | 120.60 | 124.40 | 119.40 | 120.45 | 121.92 | 0.81 | 9,977.57 | 14,791,673 | 5.10 | 5,766,480 | 5.34 | 70.30 | 103 |
| 11 | 12-Aug | 115.51 | 125.46 | 115.51 | 119.48 | 121.54 | 3.92 | 9,897.22 | 24,853,085 | 8.57 | 5,179,001 | 4.79 | 62.95 | 92 |
| 12 | 11-Aug | 119.50 | 119.99 | 114.10 | 114.97 | 116.37 | -3.24 | 9,523.63 | 7,710,129 | 2.66 | 3,642,895 | 3.37 | 42.39 | 65 |
| 13 | 08-Aug | 122.19 | 122.49 | 118.20 | 118.82 | 120.68 | -2.03 | 9,842.55 | 3,387,902 | 1.17 | 1,453,560 | 1.35 | 17.54 | 26 |
| 14 | 07-Aug | 122.90 | 123.35 | 118.25 | 121.28 | 120.71 | -1.29 | 10,046.33 | 6,087,407 | 2.10 | 2,374,698 | 2.20 | 28.66 | 42 |
| 15 | 06-Aug | 125.51 | 127.00 | 122.05 | 122.86 | 123.38 | -2.17 | 10,177.21 | 6,663,739 | 2.30 | 3,305,555 | 3.06 | 40.78 | 59 |
| 16 | 05-Aug | 126.55 | 128.01 | 124.70 | 125.58 | 125.79 | -0.75 | 10,402.52 | 4,094,525 | 1.41 | 1,642,450 | 1.52 | 20.66 | 29 |
| 17 | 04-Aug | 126.10 | 127.15 | 122.41 | 126.53 | 124.93 | 0.61 | 10,481.21 | 8,037,432 | 2.77 | 3,258,478 | 3.02 | 40.71 | 58 |
| 18 | 01-Aug | 127.00 | 130.60 | 125.11 | 125.76 | 128.15 | -0.88 | 10,417.43 | 9,585,152 | 3.30 | 4,398,177 | 4.07 | 56.36 | 79 |
| 19 | 31-Jul | 122.00 | 129.90 | 121.68 | 126.88 | 127.58 | 2.42 | 10,510.21 | 16,447,235 | 5.67 | 7,737,412 | 7.16 | 98.71 | 138 |
| 20 | 30-Jul | 125.74 | 127.40 | 123.16 | 123.88 | 125.11 | -1.10 | 10,261.70 | 7,052,607 | 2.43 | 4,158,737 | 3.85 | 52.03 | 74 |
| 21 | 29-Jul | 124.50 | 126.20 | 122.01 | 125.26 | 124.73 | 0.64 | 10,376.01 | 8,870,907 | 3.06 | 4,601,645 | 4.26 | 57.40 | 82 |
| 22 | 28-Jul | 126.30 | 129.69 | 123.48 | 124.46 | 126.23 | -1.75 | 10,309.74 | 8,329,360 | 2.87 | 2,912,637 | 2.70 | 36.77 | 52 |
| 23 | 25-Jul | 130.16 | 130.66 | 126.00 | 126.68 | 127.55 | -3.19 | 10,493.64 | 7,676,134 | 2.65 | 3,325,976 | 3.08 | 42.42 | 59 |
| 24 | 24-Jul | 134.51 | 137.69 | 130.27 | 130.85 | 133.32 | -2.55 | 10,839.06 | 8,860,612 | 3.06 | 3,766,839 | 3.49 | 50.22 | 67 |
| 25 | 23-Jul | 135.57 | 135.74 | 133.10 | 134.28 | 134.40 | -0.67 | 11,123.19 | 5,362,238 | 1.85 | 2,054,269 | 1.90 | 27.61 | 37 |
| 26 | 22-Jul | 137.66 | 139.54 | 134.70 | 135.19 | 137.38 | -1.31 | 11,198.57 | 13,754,416 | 4.74 | 5,534,716 | 5.12 | 76.04 | 99 |
| 27 | 21-Jul | 136.00 | 138.80 | 134.21 | 136.98 | 137.00 | 0.63 | 11,346.85 | 17,127,208 | 5.91 | 6,705,633 | 6.21 | 91.00 | 120 |
| 28 | 18-Jul | 132.03 | 136.90 | 130.24 | 136.12 | 134.09 | 3.96 | 11,275.61 | 27,618,941 | 9.52 | 11,757,971 | 10.88 | 157.66 | 210 |
| 29 | 17-Jul | 130.39 | 133.68 | 129.93 | 130.93 | 132.21 | 0.99 | 10,845.69 | 19,475,633 | 6.72 | 8,182,598 | 7.57 | 108.18 | 146 |
| 30 | 16-Jul | 124.85 | 129.99 | 124.67 | 129.65 | 128.04 | 4.30 | 10,739.66 | 16,609,032 | 5.73 | 7,955,228 | 7.36 | 101.86 | 142 |
| 31 | 15-Jul | 124.90 | 126.17 | 123.83 | 124.30 | 124.93 | 0.08 | 10,296.49 | 8,325,700 | 2.87 | 3,957,902 | 3.66 | 49.45 | 71 |
| 32 | 14-Jul | 127.21 | 127.49 | 124.00 | 124.20 | 125.29 | -2.37 | 10,288.21 | 7,660,251 | 2.64 | 3,779,851 | 3.50 | 47.36 | 68 |
| 33 | 11-Jul | 131.50 | 132.90 | 126.40 | 127.21 | 128.72 | -3.63 | 10,537.54 | 16,751,547 | 5.78 | 7,167,499 | 6.63 | 92.26 | 128 |
| 34 | 10-Jul | 127.89 | 133.62 | 126.56 | 132.00 | 131.11 | 3.21 | 10,934.00 | 33,255,394 | 11.47 | 10,894,758 | 10.08 | 142.84 | 195 |
| 35 | 09-Jul | 125.50 | 129.75 | 122.50 | 127.90 | 125.23 | 2.25 | 10,594.70 | 83,648,883 | 28.84 | 35,481,853 | 32.84 | 444.34 | 635 |
| 36 | 08-Jul | 124.40 | 126.90 | 121.71 | 125.08 | 124.69 | 0.96 | 10,361.10 | 12,409,965 | 4.28 | 6,089,943 | 5.64 | 75.94 | 109 |
| 37 | 07-Jul | 124.00 | 125.25 | 122.63 | 123.89 | 123.75 | 0.57 | 10,262.53 | 6,330,837 | 2.18 | 2,831,925 | 2.62 | 35.05 | 51 |
| 38 | 04-Jul | 135.60 | 135.60 | 122.15 | 123.19 | 125.66 | -9.24 | 10,204.54 | 37,310,249 | 12.86 | 17,795,328 | 16.47 | 223.62 | 318 |
| 39 | 03-Jul | 136.36 | 136.81 | 134.05 | 135.73 | 135.38 | -0.20 | 11,243.30 | 4,874,265 | 1.68 | 2,144,297 | 1.98 | 29.03 | 38 |
| 40 | 02-Jul | 141.20 | 141.40 | 135.17 | 136.00 | 137.23 | -3.14 | 11,265.00 | 5,936,343 | 2.05 | 2,982,466 | 2.76 | 40.93 | 53 |
| 41 | 01-Jul | 143.80 | 144.20 | 139.36 | 140.41 | 141.13 | -1.38 | 11,630.98 | 6,329,096 | 2.18 | 2,728,326 | 2.53 | 38.50 | 49 |
| 42 | 30-Jun | 141.96 | 146.21 | 141.10 | 142.37 | 143.67 | 1.19 | 11,793.33 | 10,217,702 | 3.52 | 4,317,992 | 4.00 | 62.04 | 77 |
| 43 | 27-Jun | 144.00 | 145.40 | 140.21 | 140.69 | 141.96 | -1.87 | 11,654.17 | 7,652,914 | 2.64 | 3,193,885 | 2.96 | 45.34 | 57 |
| 44 | 26-Jun | 143.00 | 144.56 | 139.70 | 143.37 | 142.20 | -0.09 | 11,876.17 | 14,499,150 | 5.00 | 3,771,002 | 3.49 | 53.62 | 67 |
| 45 | 25-Jun | 125.60 | 146.82 | 124.75 | 143.50 | 141.02 | 15.09 | 11,886.94 | 74,500,502 | 25.69 | 21,403,850 | 19.81 | 301.84 | 383 |
| 46 | 24-Jun | 125.10 | 126.10 | 123.82 | 124.68 | 124.73 | 1.03 | 10,327.97 | 4,893,035 | 1.69 | 2,106,977 | 1.95 | 26.28 | 38 |
| 47 | 23-Jun | 118.01 | 123.95 | 118.01 | 123.41 | 121.82 | 3.81 | 10,222.77 | 6,946,752 | 2.40 | 2,415,260 | 2.24 | 29.42 | 43 |
| 48 | 20-Jun | 119.20 | 121.28 | 118.41 | 118.88 | 119.57 | -0.53 | 9,847.52 | 5,452,822 | 1.88 | 2,422,894 | 2.24 | 28.97 | 43 |
| 49 | 19-Jun | 123.49 | 124.10 | 118.30 | 119.51 | 121.11 | -3.19 | 9,899.71 | 5,507,924 | 1.90 | 2,541,130 | 2.35 | 30.78 | 45 |
| 50 | 18-Jun | 125.74 | 126.39 | 122.90 | 123.45 | 124.46 | -1.84 | 10,226.08 | 3,981,948 | 1.37 | 1,704,439 | 1.58 | 21.21 | 30 |
| 51 | 17-Jun | 128.23 | 130.96 | 125.00 | 125.77 | 128.05 | -1.53 | 10,418.26 | 4,881,905 | 1.68 | 1,524,169 | 1.41 | 19.52 | 27 |
| 52 | 16-Jun | 128.45 | 130.25 | 125.37 | 127.73 | 127.56 | -0.14 | 10,580.62 | 6,186,076 | 2.13 | 2,592,853 | 2.40 | 33.07 | 46 |
| 53 | 13-Jun | 125.10 | 128.90 | 124.65 | 127.91 | 127.02 | -1.27 | 10,595.53 | 7,764,924 | 2.68 | 2,664,371 | 2.47 | 33.84 | 48 |
| 54 | 12-Jun | 130.50 | 132.00 | 127.03 | 129.55 | 129.60 | -0.45 | 10,731.38 | 12,497,540 | 4.31 | 5,295,044 | 4.90 | 68.62 | 95 |
| 55 | 11-Jun | 126.70 | 135.39 | 125.65 | 130.14 | 131.79 | 3.29 | 10,780.25 | 24,365,569 | 8.40 | 8,868,108 | 8.21 | 116.87 | 159 |
| 56 | 10-Jun | 127.70 | 129.99 | 125.65 | 126.00 | 127.78 | -0.77 | 10,437.00 | 7,961,192 | 2.74 | 3,385,027 | 3.13 | 43.25 | 61 |
| 57 | 09-Jun | 127.15 | 129.99 | 126.59 | 126.98 | 128.25 | 0.35 | 10,518.49 | 8,536,835 | 2.94 | 3,827,613 | 3.54 | 49.09 | 68 |
| 58 | 06-Jun | 123.40 | 128.40 | 122.50 | 126.54 | 126.11 | 3.30 | 10,482.04 | 8,840,235 | 3.05 | 4,159,977 | 3.85 | 52.46 | 74 |
| 59 | 05-Jun | 124.00 | 125.40 | 121.84 | 122.50 | 123.57 | -0.81 | 10,147.39 | 2,900,293 | 1.00 | 1,080,435 | 1.00 | 13.35 | 19 |
| 60 | 04-Jun | 123.80 | 124.59 | 121.40 | 123.50 | 123.00 | -0.16 | 10,230.22 | 3,749,195 | 1.29 | 1,343,632 | 1.24 | 16.00 | 24 |
| 61 | 03-Jun | 124.26 | 127.09 | 123.00 | 123.70 | 125.32 | -0.11 | 10,246.79 | 6,539,860 | 2.25 | 2,320,426 | 2.15 | 29.08 | 42 |
| 62 | 02-Jun | 124.10 | 125.73 | 122.51 | 123.84 | 124.03 | -0.23 | 10,258.39 | 5,927,728 | 2.04 | 2,635,775 | 2.44 | 32.69 | 47 |
| 63 | 30-May | 122.05 | 125.25 | 120.85 | 124.12 | 123.62 | 1.55 | 10,281.58 | 7,514,951 | 2.59 | 3,865,760 | 3.58 | 47.79 | 69 |
| 64 | 29-May | 122.94 | 123.29 | 121.11 | 122.22 | 122.05 | -0.13 | 10,124.19 | 3,169,563 | 1.09 | 1,537,747 | 1.42 | 18.77 | 28 |
| 65 | 28-May | 121.20 | 123.55 | 121.20 | 122.38 | 122.32 | 1.13 | 10,137.45 | 2,990,255 | 1.03 | 1,096,059 | 1.01 | 13.41 | 20 |
| 66 | 27-May | 122.70 | 123.65 | 120.50 | 121.01 | 121.58 | -1.79 | 10,023.96 | 5,718,385 | 1.97 | 2,690,232 | 2.49 | 32.71 | 48 |
| 67 | 26-May | 127.20 | 128.68 | 121.97 | 123.22 | 124.85 | -2.97 | 10,207.03 | 6,054,145 | 2.09 | 3,609,402 | 3.34 | 45.06 | 65 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP