| Macro-sector: Financial Services | Band: 20 | High52 Price: 183.3 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Jun-2024 | Bumper: 120.29; Drift%: 0.58 |
| Industry: Finance | Face Value: 2 | Low52 Price: 97.61 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 828,335,712 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 24.69 / 5.92 / 67.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.49 | ||||
| High/Low Price | Quarter: 165.24 / 103.85 | Month: 121.05 / 103.85 | Week: 127.6 / 118.0 | Day: 123.2 / 119.5 | Float67: 0.80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 122.50 | 123.20 | 119.50 | 120.99 | 121.37 | -0.97 | 10,022.03 | 4,190,235 | 1.36 | 1,538,379 | 1.46 | 18.67 | 0.28 |
| 2 | 20-May | 127.99 | 128.28 | 121.76 | 122.18 | 124.49 | -3.26 | 10,120.61 | 10,264,557 | 3.33 | 6,093,731 | 5.79 | 75.86 | 1.09 |
| 3 | 19-May | 124.51 | 131.33 | 124.05 | 126.30 | 126.87 | 0.88 | 10,461.88 | 17,622,938 | 5.71 | 8,756,266 | 8.32 | 111.09 | 1.64 |
| 4 | 16-May | 127.09 | 127.60 | 123.95 | 125.20 | 126.12 | -0.49 | 10,370.76 | 5,344,856 | 1.73 | 2,502,920 | 2.38 | 31.57 | 0.47 |
| 5 | 15-May | 125.29 | 127.20 | 124.73 | 125.82 | 125.87 | 1.04 | 10,422.12 | 4,121,200 | 1.34 | 1,518,098 | 1.44 | 19.11 | 0.28 |
| 6 | 14-May | 123.50 | 124.99 | 122.31 | 124.52 | 123.91 | 1.24 | 10,314.44 | 3,723,766 | 1.21 | 1,404,251 | 1.33 | 17.40 | 0.26 |
| 7 | 13-May | 120.97 | 125.29 | 120.29 | 123.00 | 122.98 | 2.49 | 10,188.00 | 5,141,839 | 1.67 | 2,098,776 | 2.00 | 25.81 | 0.39 |
| 8 | 12-May | 118.00 | 121.32 | 118.00 | 120.01 | 119.99 | 5.53 | 9,940.86 | 5,536,279 | 1.80 | 2,528,028 | 2.40 | 30.33 | 0.47 |
| 9 | 09-May | 111.30 | 115.00 | 110.58 | 113.72 | 112.18 | 0.47 | 9,419.83 | 4,001,153 | 1.30 | 1,405,979 | 1.34 | 15.77 | 0.26 |
| 10 | 08-May | 116.40 | 119.65 | 112.69 | 113.19 | 116.08 | -2.31 | 9,375.93 | 6,643,081 | 2.15 | 3,188,810 | 3.03 | 37.02 | 0.60 |
| 11 | 07-May | 113.00 | 116.50 | 112.32 | 115.87 | 114.86 | 1.77 | 9,597.93 | 4,155,598 | 1.35 | 1,488,410 | 1.41 | 17.10 | 0.28 |
| 12 | 06-May | 120.45 | 121.74 | 113.46 | 113.86 | 116.32 | -5.39 | 9,431.43 | 4,243,248 | 1.38 | 1,979,463 | 1.88 | 23.03 | 0.37 |
| 13 | 05-May | 119.40 | 121.23 | 118.58 | 120.35 | 120.02 | 0.96 | 9,969.02 | 3,083,886 | 1.00 | 1,051,991 | 1.00 | 12.63 | 0.20 |
| 14 | 02-May | 121.00 | 122.95 | 118.53 | 119.20 | 120.40 | -1.12 | 9,873.76 | 4,659,629 | 1.51 | 1,714,358 | 1.63 | 20.64 | 0.32 |
| 15 | 30-Apr | 122.20 | 125.27 | 119.33 | 120.55 | 122.67 | -2.17 | 9,985.59 | 6,762,627 | 2.19 | 2,887,971 | 2.75 | 35.43 | 0.54 |
| 16 | 29-Apr | 125.55 | 128.55 | 123.00 | 123.22 | 125.15 | -1.13 | 10,206.75 | 6,118,058 | 1.98 | 3,016,884 | 2.87 | 37.76 | 0.57 |
| 17 | 28-Apr | 123.30 | 126.95 | 121.55 | 124.63 | 124.33 | 0.65 | 10,323.55 | 8,018,718 | 2.60 | 3,092,547 | 2.94 | 38.45 | 0.58 |
| 18 | 25-Apr | 129.85 | 131.20 | 122.93 | 123.82 | 125.79 | -4.64 | 10,256.45 | 9,253,075 | 3.00 | 3,092,906 | 2.94 | 38.91 | 0.58 |
| 19 | 24-Apr | 124.95 | 132.32 | 124.41 | 129.85 | 128.86 | 3.90 | 10,755.94 | 14,630,212 | 4.74 | 5,120,482 | 4.87 | 65.98 | 0.96 |
| 20 | 23-Apr | 125.00 | 125.87 | 122.20 | 124.97 | 124.24 | 0.65 | 10,351.71 | 6,577,453 | 2.13 | 2,484,967 | 2.36 | 30.87 | 0.47 |
| 21 | 22-Apr | 125.10 | 126.99 | 123.28 | 124.16 | 125.11 | -0.66 | 10,284.62 | 7,345,037 | 2.38 | 2,402,505 | 2.28 | 30.06 | 0.45 |
| 22 | 21-Apr | 120.90 | 125.59 | 119.20 | 124.99 | 123.30 | 3.95 | 10,353.37 | 13,507,399 | 4.38 | 5,992,693 | 5.70 | 73.89 | 1.12 |
| 23 | 17-Apr | 115.60 | 122.78 | 115.28 | 120.24 | 120.39 | 4.03 | 9,959.91 | 13,295,635 | 4.31 | 4,268,987 | 4.06 | 51.39 | 0.80 |
| 24 | 16-Apr | 115.09 | 119.79 | 114.69 | 115.58 | 116.92 | 0.83 | 9,573.90 | 9,874,822 | 3.20 | 4,812,303 | 4.57 | 56.27 | 0.90 |
| 25 | 15-Apr | 110.00 | 117.57 | 109.38 | 114.63 | 114.02 | 6.34 | 9,495.21 | 8,909,949 | 2.89 | 3,616,347 | 3.44 | 41.23 | 0.68 |
| 26 | 11-Apr | 108.90 | 108.96 | 105.84 | 107.80 | 107.16 | 1.74 | 8,929.46 | 4,683,792 | 1.52 | 1,759,169 | 1.67 | 18.85 | 0.33 |
| 27 | 09-Apr | 105.10 | 106.39 | 103.50 | 105.96 | 105.14 | -0.31 | 8,777.05 | 4,274,314 | 1.39 | 1,767,454 | 1.68 | 18.58 | 0.33 |
| 28 | 08-Apr | 105.90 | 107.23 | 103.79 | 106.29 | 105.76 | 3.53 | 8,804.38 | 5,091,030 | 1.65 | 1,943,748 | 1.85 | 20.56 | 0.36 |
| 29 | 07-Apr | 98.00 | 103.29 | 97.61 | 102.67 | 101.32 | -7.16 | 8,504.52 | 9,329,907 | 3.03 | 3,655,509 | 3.47 | 37.04 | 0.69 |
| 30 | 04-Apr | 115.00 | 115.96 | 109.10 | 110.59 | 111.55 | -4.95 | 9,160.56 | 8,972,230 | 2.91 | 4,508,073 | 4.29 | 50.29 | 0.85 |
| 31 | 03-Apr | 110.00 | 117.67 | 110.00 | 116.35 | 114.79 | 4.03 | 9,637.69 | 7,953,855 | 2.58 | 3,755,320 | 3.57 | 43.11 | 0.70 |
| 32 | 02-Apr | 111.00 | 112.26 | 108.70 | 111.84 | 110.62 | -0.08 | 9,264.11 | 4,809,290 | 1.56 | 1,771,558 | 1.68 | 19.60 | 0.33 |
| 33 | 01-Apr | 107.10 | 112.64 | 107.10 | 111.93 | 110.48 | 4.51 | 9,271.56 | 7,140,203 | 2.32 | 3,050,792 | 2.90 | 33.71 | 0.57 |
| 34 | 28-Mar | 110.60 | 113.13 | 106.26 | 107.10 | 109.11 | -2.62 | 8,871.48 | 13,476,376 | 4.37 | 7,566,585 | 7.19 | 82.56 | 1.42 |
| 35 | 27-Mar | 110.00 | 111.30 | 108.74 | 109.98 | 109.94 | -0.22 | 9,110.04 | 17,074,121 | 5.54 | 10,739,260 | 10.21 | 118.07 | 2.02 |
| 36 | 26-Mar | 112.96 | 113.69 | 110.00 | 110.22 | 111.54 | -2.37 | 9,129.92 | 9,765,855 | 3.17 | 5,963,869 | 5.67 | 66.52 | 1.12 |
| 37 | 25-Mar | 119.25 | 119.85 | 112.51 | 112.89 | 114.80 | -5.13 | 9,351.08 | 9,893,144 | 3.21 | 5,748,610 | 5.46 | 65.99 | 1.08 |
| 38 | 24-Mar | 119.00 | 120.90 | 118.08 | 119.00 | 119.52 | 0.89 | 9,857.00 | 10,511,437 | 3.41 | 6,230,021 | 5.92 | 74.46 | 1.17 |
| 39 | 21-Mar | 110.51 | 119.00 | 110.51 | 117.95 | 115.45 | 6.73 | 9,770.22 | 19,688,471 | 6.38 | 10,913,732 | 10.37 | 126.00 | 2.05 |
| 40 | 20-Mar | 114.90 | 115.60 | 110.20 | 110.51 | 112.35 | -2.05 | 9,153.94 | 8,126,669 | 2.64 | 4,362,884 | 4.15 | 49.02 | 0.82 |
| 41 | 19-Mar | 110.50 | 114.20 | 110.36 | 112.82 | 112.68 | 2.62 | 9,345.28 | 9,918,244 | 3.22 | 5,639,949 | 5.36 | 63.55 | 1.06 |
| 42 | 18-Mar | 106.71 | 110.30 | 106.62 | 109.94 | 108.92 | 4.60 | 9,106.72 | 9,675,157 | 3.14 | 4,994,760 | 4.75 | 54.40 | 0.94 |
| 43 | 17-Mar | 108.25 | 109.44 | 104.72 | 105.11 | 106.56 | -2.29 | 8,706.64 | 9,990,309 | 3.24 | 6,800,622 | 6.46 | 72.47 | 1.28 |
| 44 | 13-Mar | 109.01 | 110.65 | 107.27 | 107.57 | 108.69 | -1.11 | 8,910.41 | 7,083,673 | 2.30 | 4,214,001 | 4.01 | 45.80 | 0.79 |
| 45 | 12-Mar | 110.70 | 112.85 | 108.37 | 108.78 | 110.51 | -1.23 | 9,010.64 | 9,778,862 | 3.17 | 5,169,356 | 4.91 | 57.13 | 0.97 |
| 46 | 11-Mar | 110.44 | 111.84 | 108.40 | 110.13 | 110.42 | -1.38 | 9,122.46 | 9,173,133 | 2.97 | 5,125,453 | 4.87 | 56.60 | 0.96 |
| 47 | 10-Mar | 117.00 | 117.60 | 111.10 | 111.67 | 113.59 | -4.42 | 9,250.02 | 8,299,205 | 2.69 | 5,835,062 | 5.55 | 66.28 | 1.10 |
| 48 | 07-Mar | 115.15 | 119.60 | 115.05 | 116.84 | 117.96 | 0.98 | 9,678.27 | 10,533,999 | 3.42 | 5,950,306 | 5.66 | 70.19 | 1.12 |
| 49 | 06-Mar | 117.90 | 121.05 | 115.00 | 115.71 | 117.05 | -1.18 | 9,584.67 | 12,433,140 | 4.03 | 8,603,494 | 8.18 | 100.70 | 1.62 |
| 50 | 05-Mar | 113.90 | 118.20 | 113.90 | 117.09 | 116.38 | 3.06 | 9,698.98 | 6,702,385 | 2.17 | 3,660,374 | 3.48 | 42.60 | 0.69 |
| 51 | 04-Mar | 108.50 | 114.55 | 107.56 | 113.61 | 112.79 | 4.31 | 9,410.72 | 7,647,264 | 2.48 | 3,603,791 | 3.43 | 40.65 | 0.68 |
| 52 | 03-Mar | 111.04 | 112.38 | 103.85 | 108.92 | 107.28 | -1.34 | 9,022.23 | 9,161,270 | 2.97 | 4,236,784 | 4.03 | 45.45 | 0.80 |
| 53 | 28-Feb | 111.00 | 111.93 | 105.61 | 110.40 | 108.78 | -1.64 | 9,144.83 | 10,745,880 | 3.48 | 5,021,222 | 4.77 | 54.62 | 1.05 |
| 54 | 27-Feb | 114.07 | 115.70 | 111.50 | 112.24 | 113.24 | -1.24 | 9,297.24 | 8,941,345 | 2.90 | 4,634,860 | 4.41 | 52.49 | 0.97 |
| 55 | 25-Feb | 116.10 | 118.50 | 113.00 | 113.65 | 115.98 | -2.52 | 9,414.04 | 5,654,325 | 1.83 | 2,945,286 | 2.80 | 34.16 | 0.62 |
| 56 | 24-Feb | 119.34 | 119.84 | 115.81 | 116.59 | 117.12 | -2.30 | 9,657.57 | 6,858,958 | 2.22 | 3,736,677 | 3.55 | 43.76 | 0.78 |
| 57 | 21-Feb | 121.48 | 124.37 | 117.80 | 119.33 | 120.19 | -1.77 | 9,884.53 | 8,635,899 | 2.80 | 4,326,109 | 4.11 | 52.00 | 0.91 |
| 58 | 20-Feb | 122.00 | 124.74 | 121.06 | 121.48 | 122.91 | -1.03 | 10,062.62 | 5,498,523 | 1.78 | 3,080,234 | 2.93 | 37.86 | 0.65 |
| 59 | 19-Feb | 118.07 | 123.79 | 116.88 | 122.75 | 122.19 | 4.09 | 10,167.82 | 7,267,169 | 2.36 | 3,530,061 | 3.36 | 43.13 | 0.74 |
| 60 | 18-Feb | 122.00 | 123.19 | 115.11 | 117.93 | 118.43 | -2.88 | 9,768.56 | 6,823,503 | 2.21 | 3,118,546 | 2.96 | 36.93 | 0.65 |
| 61 | 17-Feb | 122.19 | 125.77 | 119.60 | 121.43 | 122.47 | -0.62 | 10,058.48 | 11,736,949 | 3.81 | 5,203,346 | 4.95 | 63.73 | 1.09 |
| 62 | 14-Feb | 126.10 | 126.95 | 118.53 | 122.19 | 122.74 | -2.50 | 10,121.43 | 13,062,718 | 4.24 | 6,286,582 | 5.98 | 77.16 | 1.32 |
| 63 | 13-Feb | 126.25 | 130.09 | 124.50 | 125.32 | 127.33 | 0.00 | 10,380.70 | 8,110,445 | 2.63 | 3,596,699 | 3.42 | 45.80 | 0.75 |
| 64 | 12-Feb | 136.60 | 136.60 | 120.20 | 125.32 | 126.17 | -8.01 | 10,380.70 | 19,913,320 | 6.46 | 8,172,432 | 7.77 | 103.11 | 1.71 |
| 65 | 11-Feb | 143.00 | 143.27 | 133.60 | 136.23 | 138.29 | -4.79 | 11,284.42 | 6,569,901 | 2.13 | 3,605,536 | 3.43 | 49.86 | 0.76 |
| 66 | 10-Feb | 149.20 | 149.85 | 142.15 | 143.09 | 144.11 | -4.12 | 11,852.66 | 4,713,666 | 1.53 | 2,211,331 | 2.10 | 31.87 | 0.46 |
| 67 | 07-Feb | 148.00 | 152.60 | 145.71 | 149.24 | 149.11 | 0.93 | 12,362.08 | 7,419,598 | 2.41 | 3,113,286 | 2.96 | 46.42 | 0.65 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP