| Macro-sector: Financial Services | Band: 20 | High52 Price: 192.95 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 188.0; Drift%: -6.23 |
| Industry: Finance | Face Value: 2; VWAP21: 178.46 | Low52 Price: 97.61 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 828,358,025 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 19.05 / 16.83 / 62.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 154 | ||||
| High/Low Price | Quarter: 165.24 / 103.85 | Month: 162.3 / 123.5 | Week: 191.5 / 181.1 | Day: 180.5 / 176.06 | Sis67: 155 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 177.80 | 180.50 | 176.06 | 176.97 | 177.77 | 0.35 | 14,659.45 | 7,361,836 | 2.17 | 3,302,147 | 2.27 | 58.70 | 64 |
| 2 | 11-Nov | 180.00 | 180.15 | 175.50 | 176.36 | 177.33 | -1.61 | 14,608.92 | 7,972,151 | 2.35 | 3,001,267 | 2.06 | 53.22 | 54 |
| 3 | 10-Nov | 185.41 | 185.90 | 177.30 | 179.24 | 180.71 | -3.33 | 14,847.49 | 12,487,193 | 3.69 | 4,528,579 | 3.12 | 81.84 | 81 |
| 4 | 07-Nov | 184.75 | 187.94 | 182.00 | 185.41 | 185.27 | 0.06 | 15,358.59 | 10,631,181 | 3.14 | 5,070,288 | 3.49 | 93.94 | 90 |
| 5 | 06-Nov | 187.50 | 188.79 | 184.59 | 185.30 | 186.48 | -0.49 | 15,349.47 | 13,434,682 | 3.97 | 5,981,531 | 4.12 | 111.54 | 107 |
| 6 | 04-Nov | 189.00 | 192.20 | 185.50 | 186.22 | 188.86 | -1.95 | 15,425.68 | 12,353,683 | 3.65 | 5,936,633 | 4.08 | 112.12 | 106 |
| 7 | 03-Nov | 188.00 | 192.95 | 188.00 | 189.93 | 190.24 | 0.71 | 15,733.00 | 13,490,362 | 3.98 | 5,996,729 | 4.13 | 114.08 | 107 |
| 8 | 31-Oct | 185.50 | 191.50 | 181.20 | 188.59 | 187.87 | 2.28 | 15,622.00 | 58,680,389 | 17.32 | 18,666,147 | 12.84 | 350.68 | 333 |
| 9 | 30-Oct | 184.30 | 185.93 | 182.50 | 184.38 | 184.08 | 0.18 | 15,273.27 | 8,015,500 | 2.37 | 3,638,138 | 2.50 | 66.97 | 65 |
| 10 | 29-Oct | 187.90 | 187.90 | 181.10 | 184.04 | 183.77 | -1.72 | 15,245.10 | 19,256,689 | 5.68 | 9,049,910 | 6.23 | 166.31 | 161 |
| 11 | 28-Oct | 188.00 | 191.10 | 186.01 | 187.26 | 188.61 | -0.73 | 15,511.83 | 18,602,501 | 5.49 | 9,223,665 | 6.35 | 173.97 | 164 |
| 12 | 27-Oct | 189.50 | 191.20 | 185.55 | 188.63 | 188.28 | 0.20 | 15,625.32 | 25,369,302 | 7.49 | 9,823,510 | 6.76 | 184.96 | 175 |
| 13 | 24-Oct | 174.68 | 189.55 | 174.36 | 188.25 | 184.74 | 7.94 | 15,593.84 | 79,912,031 | 23.59 | 24,824,172 | 17.08 | 458.60 | 443 |
| 14 | 23-Oct | 175.12 | 176.79 | 173.35 | 174.40 | 175.02 | -0.41 | 14,446.56 | 19,098,687 | 5.64 | 11,748,122 | 8.08 | 205.62 | 209 |
| 15 | 21-Oct | 173.50 | 175.95 | 173.40 | 175.12 | 174.98 | 1.82 | 14,506.21 | 9,573,825 | 2.83 | 5,764,135 | 3.97 | 100.86 | 103 |
| 16 | 20-Oct | 167.00 | 172.39 | 165.80 | 171.99 | 169.70 | 3.14 | 14,246.93 | 23,814,623 | 7.03 | 10,498,747 | 7.22 | 178.16 | 187 |
| 17 | 17-Oct | 166.80 | 167.50 | 165.02 | 166.76 | 166.61 | -0.08 | 13,813.70 | 10,598,955 | 3.13 | 5,518,629 | 3.80 | 91.95 | 98 |
| 18 | 16-Oct | 166.00 | 167.58 | 164.70 | 166.89 | 166.47 | 1.16 | 13,824.47 | 10,544,691 | 3.11 | 6,072,969 | 4.18 | 101.10 | 108 |
| 19 | 15-Oct | 165.49 | 166.80 | 163.60 | 164.98 | 165.36 | 0.13 | 13,666.25 | 15,369,709 | 4.54 | 7,141,023 | 4.91 | 118.08 | 127 |
| 20 | 14-Oct | 163.09 | 165.30 | 160.01 | 164.77 | 163.52 | 1.45 | 13,648.86 | 15,244,899 | 4.50 | 7,059,789 | 4.86 | 115.44 | 126 |
| 21 | 13-Oct | 161.55 | 163.05 | 160.34 | 162.41 | 161.89 | 0.12 | 13,453.36 | 9,062,550 | 2.67 | 4,283,222 | 2.95 | 69.34 | 76 |
| 22 | 10-Oct | 159.69 | 164.99 | 158.59 | 162.22 | 162.80 | 0.72 | 13,437.62 | 23,055,868 | 6.81 | 9,179,059 | 6.31 | 149.44 | 164 |
| 23 | 09-Oct | 159.95 | 162.35 | 156.97 | 161.06 | 160.21 | 1.24 | 13,341.53 | 14,834,158 | 4.38 | 6,976,637 | 4.80 | 111.77 | 124 |
| 24 | 08-Oct | 163.09 | 164.49 | 158.66 | 159.08 | 161.05 | -2.46 | 13,177.52 | 12,110,867 | 3.57 | 4,813,607 | 3.31 | 77.52 | 86 |
| 25 | 07-Oct | 160.74 | 164.28 | 159.14 | 163.09 | 162.85 | 1.97 | 13,509.69 | 32,999,098 | 9.74 | 12,430,946 | 8.55 | 202.44 | 222 |
| 26 | 06-Oct | 165.00 | 165.97 | 153.51 | 159.94 | 158.27 | -3.08 | 13,248.76 | 60,585,852 | 17.88 | 23,152,074 | 15.93 | 366.43 | 413 |
| 27 | 03-Oct | 168.00 | 169.30 | 159.03 | 165.03 | 164.15 | -2.68 | 13,670.39 | 102,796,489 | 30.34 | 29,132,150 | 20.04 | 478.20 | 519 |
| 28 | 01-Oct | 159.00 | 170.20 | 158.90 | 169.58 | 165.80 | 5.42 | 14,047.30 | 83,654,236 | 24.69 | 27,568,477 | 18.97 | 457.09 | 491 |
| 29 | 30-Sep | 159.52 | 162.30 | 154.22 | 160.86 | 158.57 | 4.27 | 13,324.97 | 119,564,586 | 35.29 | 29,742,855 | 20.46 | 471.63 | 530 |
| 30 | 29-Sep | 139.79 | 155.69 | 139.76 | 154.27 | 151.07 | 11.94 | 12,779.08 | 156,720,756 | 46.26 | 42,304,535 | 29.10 | 639.09 | 754 |
| 31 | 26-Sep | 135.70 | 138.80 | 134.10 | 137.82 | 136.92 | 1.03 | 11,416.43 | 20,412,377 | 6.03 | 9,601,201 | 6.61 | 131.46 | 171 |
| 32 | 25-Sep | 135.10 | 138.91 | 132.80 | 136.41 | 136.62 | 0.82 | 11,299.63 | 23,851,844 | 7.04 | 11,593,353 | 7.98 | 158.39 | 207 |
| 33 | 24-Sep | 135.03 | 137.40 | 133.55 | 135.30 | 135.74 | 0.21 | 11,207.68 | 13,344,545 | 3.94 | 6,125,752 | 4.21 | 83.15 | 109 |
| 34 | 23-Sep | 141.03 | 141.50 | 134.50 | 135.02 | 137.28 | -4.35 | 11,184.49 | 23,118,559 | 6.82 | 14,291,416 | 9.83 | 196.19 | 255 |
| 35 | 22-Sep | 143.10 | 143.48 | 139.82 | 141.16 | 141.69 | -1.43 | 11,693.10 | 10,028,685 | 2.96 | 4,340,264 | 2.99 | 61.50 | 77 |
| 36 | 19-Sep | 139.20 | 145.49 | 137.61 | 143.21 | 143.14 | 2.89 | 11,862.92 | 40,575,502 | 11.98 | 11,541,958 | 7.94 | 165.21 | 206 |
| 37 | 18-Sep | 136.00 | 139.96 | 135.18 | 139.19 | 138.38 | 3.05 | 11,529.92 | 21,107,137 | 6.23 | 8,584,504 | 5.91 | 118.79 | 153 |
| 38 | 17-Sep | 136.70 | 138.81 | 133.63 | 135.07 | 136.24 | -0.79 | 11,188.63 | 9,068,367 | 2.68 | 4,029,685 | 2.77 | 54.90 | 72 |
| 39 | 16-Sep | 136.06 | 137.00 | 135.40 | 136.14 | 136.07 | 0.24 | 11,277.27 | 7,055,729 | 2.08 | 4,081,800 | 2.81 | 55.54 | 73 |
| 40 | 15-Sep | 136.70 | 137.98 | 135.69 | 135.81 | 136.60 | -0.29 | 11,249.93 | 5,163,276 | 1.52 | 2,788,182 | 1.92 | 38.09 | 50 |
| 41 | 12-Sep | 137.65 | 139.04 | 135.40 | 136.20 | 136.62 | -0.53 | 11,282.24 | 6,115,103 | 1.80 | 2,713,136 | 1.87 | 37.07 | 48 |
| 42 | 11-Sep | 137.01 | 138.01 | 136.57 | 136.93 | 137.20 | 0.14 | 11,342.71 | 3,726,387 | 1.10 | 1,718,922 | 1.18 | 23.58 | 31 |
| 43 | 10-Sep | 137.00 | 139.10 | 136.25 | 136.74 | 137.65 | 0.31 | 11,326.97 | 5,861,206 | 1.73 | 2,383,214 | 1.64 | 32.80 | 42 |
| 44 | 09-Sep | 138.44 | 138.44 | 136.01 | 136.32 | 136.78 | -1.02 | 11,292.18 | 4,213,030 | 1.24 | 2,073,644 | 1.43 | 28.36 | 37 |
| 45 | 08-Sep | 138.00 | 141.00 | 137.24 | 137.72 | 138.92 | -0.05 | 11,408.15 | 7,421,870 | 2.19 | 2,691,586 | 1.85 | 37.39 | 48 |
| 46 | 05-Sep | 140.00 | 140.90 | 134.44 | 137.79 | 137.41 | 0.69 | 11,413.95 | 23,102,985 | 6.82 | 6,437,748 | 4.43 | 88.46 | 115 |
| 47 | 04-Sep | 139.30 | 140.43 | 135.41 | 136.85 | 137.37 | -1.27 | 11,336.08 | 14,177,273 | 4.18 | 5,749,858 | 3.96 | 78.99 | 102 |
| 48 | 03-Sep | 138.66 | 141.50 | 138.00 | 138.61 | 139.56 | -0.54 | 11,481.87 | 20,397,236 | 6.02 | 7,842,643 | 5.40 | 109.45 | 140 |
| 49 | 02-Sep | 125.50 | 140.50 | 125.10 | 139.36 | 136.14 | 11.11 | 11,544.00 | 82,448,001 | 24.34 | 20,164,719 | 13.87 | 274.52 | 359 |
| 50 | 01-Sep | 123.60 | 126.02 | 123.50 | 125.43 | 125.00 | 1.19 | 10,390.09 | 22,730,013 | 6.71 | 14,284,390 | 9.83 | 178.00 | 255 |
| 51 | 29-Aug | 119.30 | 126.83 | 118.55 | 123.96 | 124.24 | 5.08 | 10,268.33 | 68,804,305 | 20.31 | 30,641,154 | 21.08 | 380.69 | 546 |
| 52 | 28-Aug | 119.15 | 119.59 | 116.70 | 117.97 | 117.84 | -0.39 | 9,772.14 | 5,833,995 | 1.72 | 2,788,487 | 1.92 | 32.86 | 50 |
| 53 | 26-Aug | 120.49 | 122.08 | 117.72 | 118.43 | 119.49 | -2.04 | 9,810.24 | 12,377,290 | 3.65 | 8,885,603 | 6.11 | 106.17 | 158 |
| 54 | 25-Aug | 122.53 | 124.50 | 120.21 | 120.90 | 121.71 | -0.76 | 10,014.85 | 5,282,794 | 1.56 | 3,099,518 | 2.13 | 37.72 | 55 |
| 55 | 22-Aug | 123.20 | 123.69 | 121.21 | 121.83 | 122.20 | -1.08 | 10,091.89 | 5,651,237 | 1.67 | 2,743,342 | 1.89 | 33.52 | 49 |
| 56 | 21-Aug | 122.02 | 126.40 | 121.31 | 123.16 | 124.24 | 1.40 | 10,202.06 | 13,090,781 | 3.86 | 6,993,317 | 4.81 | 86.88 | 125 |
| 57 | 20-Aug | 123.25 | 124.10 | 120.27 | 121.46 | 122.50 | -1.64 | 10,061.24 | 5,504,274 | 1.62 | 2,651,634 | 1.82 | 32.48 | 47 |
| 58 | 19-Aug | 119.00 | 124.00 | 118.90 | 123.48 | 122.21 | 4.19 | 10,228.56 | 6,537,864 | 1.93 | 2,855,816 | 1.96 | 34.90 | 51 |
| 59 | 18-Aug | 119.80 | 121.68 | 118.01 | 118.51 | 119.68 | 0.20 | 9,816.87 | 5,413,515 | 1.60 | 2,313,591 | 1.59 | 27.69 | 41 |
| 60 | 14-Aug | 120.80 | 121.45 | 117.50 | 118.27 | 119.24 | -1.81 | 9,796.99 | 4,875,168 | 1.44 | 2,204,636 | 1.52 | 26.29 | 39 |
| 61 | 13-Aug | 120.60 | 124.40 | 119.40 | 120.45 | 121.92 | 0.81 | 9,977.57 | 14,791,673 | 4.37 | 5,766,480 | 3.97 | 70.30 | 103 |
| 62 | 12-Aug | 115.51 | 125.46 | 115.51 | 119.48 | 121.54 | 3.92 | 9,897.22 | 24,853,085 | 7.34 | 5,179,001 | 3.56 | 62.95 | 92 |
| 63 | 11-Aug | 119.50 | 119.99 | 114.10 | 114.97 | 116.37 | -3.24 | 9,523.63 | 7,710,129 | 2.28 | 3,642,895 | 2.51 | 42.39 | 65 |
| 64 | 08-Aug | 122.19 | 122.49 | 118.20 | 118.82 | 120.68 | -2.03 | 9,842.55 | 3,387,902 | 1.00 | 1,453,560 | 1.00 | 17.54 | 26 |
| 65 | 07-Aug | 122.90 | 123.35 | 118.25 | 121.28 | 120.71 | -1.29 | 10,046.33 | 6,087,407 | 1.80 | 2,374,698 | 1.63 | 28.66 | 42 |
| 66 | 06-Aug | 125.51 | 127.00 | 122.05 | 122.86 | 123.38 | -2.17 | 10,177.21 | 6,663,739 | 1.97 | 3,305,555 | 2.27 | 40.78 | 59 |
| 67 | 05-Aug | 126.55 | 128.01 | 124.70 | 125.58 | 125.79 | -0.75 | 10,402.52 | 4,094,525 | 1.21 | 1,642,450 | 1.13 | 20.66 | 29 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP