| Macro-sector: Financial Services | Band: 20 | High52 Price: 414.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 272.35 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 15,675,838 | Low52 Date: 17-Mar-2025 | SHP: 59.13 / 0.0 / 0.01 / 40.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 272.35 | Month: 326.6 / 284.95 | Week: 320.0 / 302.8 | Day: 320.0 / 307.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 310.05 | 320.00 | 307.25 | 315.45 | 311.64 | 0.14 | 494.49 | 2,562 | 3.28 | 1,676 | 4.82 | 0.05 | 3 |
| 2 | 10-Jul | 307.70 | 324.00 | 307.70 | 315.00 | 317.91 | 1.81 | 493.00 | 15,205 | 19.47 | 13,629 | 39.16 | 0.43 | 21 |
| 3 | 09-Jul | 313.85 | 314.50 | 308.00 | 309.40 | 309.28 | -1.50 | 485.01 | 1,091 | 1.40 | 627 | 1.80 | 0.02 | 1 |
| 4 | 08-Jul | 315.00 | 316.90 | 310.70 | 314.10 | 314.46 | 0.29 | 492.38 | 780 | 1.00 | 509 | 1.46 | 0.02 | 1 |
| 5 | 07-Jul | 306.35 | 320.00 | 306.35 | 313.20 | 315.82 | -0.57 | 490.97 | 2,119 | 2.71 | 1,283 | 3.69 | 0.04 | 2 |
| 6 | 04-Jul | 311.30 | 315.10 | 311.30 | 315.00 | 314.68 | 0.35 | 493.00 | 5,042 | 6.46 | 4,622 | 13.28 | 0.15 | 7 |
| 7 | 03-Jul | 311.60 | 320.00 | 302.80 | 313.90 | 312.21 | 1.34 | 492.06 | 8,740 | 11.19 | 5,723 | 16.45 | 0.18 | 9 |
| 8 | 02-Jul | 309.95 | 313.65 | 308.00 | 309.75 | 311.41 | 0.80 | 485.56 | 1,057 | 1.35 | 758 | 2.18 | 0.02 | 1 |
| 9 | 01-Jul | 308.50 | 313.10 | 306.05 | 307.30 | 308.65 | -1.38 | 481.72 | 941 | 1.20 | 581 | 1.67 | 0.02 | 1 |
| 10 | 30-Jun | 318.95 | 320.00 | 309.05 | 311.60 | 315.04 | -2.21 | 488.46 | 1,941 | 2.49 | 1,440 | 4.14 | 0.05 | 2 |
| 11 | 27-Jun | 312.55 | 320.15 | 307.85 | 318.65 | 318.42 | 2.54 | 499.51 | 17,479 | 22.38 | 14,315 | 41.14 | 0.46 | 24 |
| 12 | 26-Jun | 309.50 | 318.95 | 302.00 | 310.75 | 307.37 | 0.88 | 487.13 | 10,840 | 13.88 | 7,413 | 21.30 | 0.23 | 13 |
| 13 | 25-Jun | 315.80 | 320.00 | 305.15 | 308.05 | 313.01 | -3.55 | 482.89 | 5,135 | 6.57 | 4,032 | 11.59 | 0.13 | 7 |
| 14 | 24-Jun | 310.00 | 323.00 | 306.05 | 319.40 | 318.77 | 5.33 | 500.69 | 11,579 | 14.83 | 10,183 | 29.26 | 0.32 | 17 |
| 15 | 23-Jun | 301.85 | 314.80 | 299.65 | 303.25 | 307.38 | -2.18 | 475.37 | 8,541 | 10.94 | 5,270 | 15.14 | 0.16 | 9 |
| 16 | 20-Jun | 309.35 | 316.45 | 296.10 | 310.00 | 308.55 | 1.22 | 485.00 | 10,069 | 12.89 | 7,492 | 21.53 | 0.23 | 13 |
| 17 | 19-Jun | 310.50 | 312.70 | 304.75 | 306.25 | 309.77 | -0.79 | 480.07 | 6,897 | 8.83 | 6,115 | 17.57 | 0.19 | 10 |
| 18 | 18-Jun | 313.80 | 317.95 | 305.00 | 308.70 | 307.93 | -1.20 | 483.91 | 1,539 | 1.97 | 1,143 | 3.28 | 0.04 | 2 |
| 19 | 17-Jun | 319.30 | 321.55 | 308.85 | 312.45 | 316.41 | -2.34 | 489.79 | 1,094 | 1.40 | 589 | 1.69 | 0.02 | 1 |
| 20 | 16-Jun | 329.80 | 329.80 | 317.65 | 319.95 | 320.32 | -0.16 | 501.55 | 4,339 | 5.56 | 3,554 | 10.21 | 0.11 | 6 |
| 21 | 13-Jun | 321.90 | 325.45 | 308.40 | 320.45 | 319.35 | -0.16 | 502.33 | 2,004 | 2.57 | 946 | 2.72 | 0.03 | 2 |
| 22 | 12-Jun | 324.25 | 324.85 | 320.00 | 320.95 | 321.79 | 0.17 | 503.12 | 5,002 | 6.40 | 4,303 | 12.36 | 0.14 | 7 |
| 23 | 11-Jun | 321.15 | 328.00 | 316.50 | 320.40 | 320.47 | 0.74 | 502.25 | 9,027 | 11.56 | 8,588 | 24.68 | 0.28 | 15 |
| 24 | 10-Jun | 314.65 | 321.70 | 311.20 | 318.05 | 318.19 | 1.08 | 498.57 | 4,401 | 5.64 | 3,581 | 10.29 | 0.11 | 6 |
| 25 | 09-Jun | 315.65 | 320.25 | 307.00 | 314.65 | 315.75 | 2.24 | 493.24 | 15,474 | 19.81 | 13,534 | 38.89 | 0.43 | 23 |
| 26 | 06-Jun | 309.35 | 316.45 | 305.05 | 307.75 | 312.71 | 0.89 | 482.42 | 7,037 | 9.01 | 5,747 | 16.51 | 0.18 | 10 |
| 27 | 05-Jun | 306.85 | 308.40 | 302.10 | 305.05 | 305.50 | 0.68 | 478.19 | 4,154 | 5.32 | 3,162 | 9.09 | 0.10 | 5 |
| 28 | 04-Jun | 308.05 | 309.30 | 300.40 | 303.00 | 305.49 | -1.64 | 474.00 | 5,544 | 7.10 | 4,233 | 12.16 | 0.13 | 7 |
| 29 | 03-Jun | 314.05 | 314.60 | 302.10 | 308.05 | 308.73 | -1.61 | 482.89 | 5,939 | 7.60 | 4,021 | 11.55 | 0.12 | 7 |
| 30 | 02-Jun | 311.05 | 325.95 | 305.00 | 313.10 | 315.92 | 0.21 | 490.81 | 3,763 | 4.82 | 2,150 | 6.18 | 0.07 | 4 |
| 31 | 30-May | 313.95 | 315.60 | 311.00 | 312.45 | 312.23 | 0.14 | 489.79 | 4,956 | 6.35 | 4,539 | 13.04 | 0.14 | 8 |
| 32 | 29-May | 311.65 | 313.00 | 301.00 | 312.00 | 309.07 | 0.43 | 489.00 | 1,955 | 2.50 | 1,182 | 3.40 | 0.04 | 2 |
| 33 | 28-May | 316.00 | 316.00 | 307.35 | 310.65 | 310.45 | 0.83 | 486.97 | 2,317 | 2.97 | 1,289 | 3.70 | 0.04 | 2 |
| 34 | 27-May | 310.75 | 316.95 | 306.10 | 308.10 | 309.39 | -0.03 | 482.97 | 6,518 | 8.35 | 5,829 | 16.75 | 0.18 | 10 |
| 35 | 26-May | 317.20 | 317.85 | 306.10 | 308.20 | 309.62 | -1.88 | 483.13 | 2,780 | 3.56 | 2,197 | 6.31 | 0.07 | 4 |
| 36 | 23-May | 312.10 | 319.00 | 307.55 | 314.10 | 311.92 | 1.63 | 492.38 | 2,234 | 2.86 | 1,470 | 4.22 | 0.05 | 3 |
| 37 | 22-May | 305.00 | 310.95 | 304.85 | 309.05 | 307.88 | 0.82 | 484.46 | 1,207 | 1.55 | 769 | 2.21 | 0.02 | 1 |
| 38 | 21-May | 315.70 | 321.90 | 303.85 | 306.55 | 310.73 | 0.02 | 480.54 | 7,668 | 9.82 | 4,547 | 13.07 | 0.14 | 8 |
| 39 | 20-May | 315.30 | 319.20 | 300.00 | 306.50 | 309.65 | -3.27 | 480.46 | 8,237 | 10.55 | 6,923 | 19.89 | 0.21 | 12 |
| 40 | 19-May | 316.80 | 326.60 | 315.00 | 316.85 | 319.52 | 0.22 | 496.69 | 3,091 | 3.96 | 2,257 | 6.49 | 0.07 | 4 |
| 41 | 16-May | 323.75 | 324.20 | 315.80 | 316.15 | 317.74 | -1.48 | 495.59 | 6,360 | 8.14 | 5,763 | 16.56 | 0.18 | 10 |
| 42 | 15-May | 315.85 | 326.00 | 315.75 | 320.90 | 323.40 | 0.23 | 503.04 | 12,705 | 16.27 | 12,190 | 35.03 | 0.39 | 21 |
| 43 | 14-May | 312.00 | 321.90 | 307.35 | 320.15 | 316.44 | 2.93 | 501.86 | 13,411 | 17.17 | 10,513 | 30.21 | 0.33 | 18 |
| 44 | 13-May | 301.85 | 319.40 | 298.45 | 311.05 | 311.73 | 2.69 | 487.60 | 10,896 | 13.95 | 8,308 | 23.87 | 0.26 | 14 |
| 45 | 12-May | 298.40 | 322.20 | 298.10 | 302.90 | 311.96 | 1.73 | 474.82 | 9,724 | 12.45 | 7,655 | 22.00 | 0.24 | 13 |
| 46 | 09-May | 290.20 | 304.80 | 289.90 | 297.75 | 291.35 | 1.53 | 466.75 | 17,096 | 21.89 | 15,871 | 45.61 | 0.46 | 27 |
| 47 | 08-May | 293.85 | 298.00 | 293.00 | 293.25 | 294.04 | 0.03 | 459.69 | 1,359 | 1.74 | 1,050 | 3.02 | 0.03 | 2 |
| 48 | 07-May | 291.15 | 299.85 | 291.10 | 293.15 | 293.93 | 0.72 | 459.54 | 1,527 | 1.96 | 1,041 | 2.99 | 0.03 | 2 |
| 49 | 06-May | 294.20 | 296.75 | 290.25 | 291.05 | 292.57 | 0.21 | 456.25 | 1,425 | 1.82 | 999 | 2.87 | 0.03 | 2 |
| 50 | 05-May | 294.85 | 295.20 | 284.95 | 290.45 | 289.63 | -1.31 | 455.30 | 4,288 | 5.49 | 2,723 | 7.82 | 0.08 | 5 |
| 51 | 02-May | 301.70 | 307.40 | 290.00 | 294.30 | 297.54 | -2.44 | 461.34 | 9,199 | 11.78 | 6,432 | 18.48 | 0.19 | 11 |
| 52 | 30-Apr | 305.00 | 314.95 | 301.50 | 301.65 | 306.84 | -1.08 | 472.86 | 5,004 | 6.41 | 3,148 | 9.05 | 0.10 | 5 |
| 53 | 29-Apr | 322.00 | 323.05 | 302.00 | 304.95 | 307.72 | -2.46 | 478.03 | 3,287 | 4.21 | 1,775 | 5.10 | 0.05 | 3 |
| 54 | 28-Apr | 338.10 | 338.10 | 311.00 | 312.65 | 319.42 | -5.87 | 490.11 | 8,598 | 11.01 | 5,192 | 14.92 | 0.17 | 9 |
| 55 | 25-Apr | 346.60 | 353.95 | 330.00 | 332.15 | 337.61 | -2.72 | 520.67 | 5,817 | 7.45 | 3,239 | 9.31 | 0.11 | 6 |
| 56 | 24-Apr | 344.80 | 348.90 | 325.00 | 341.45 | 334.77 | 2.14 | 535.25 | 5,697 | 7.29 | 3,510 | 10.09 | 0.12 | 6 |
| 57 | 23-Apr | 340.10 | 341.85 | 330.05 | 334.30 | 334.55 | -0.39 | 524.04 | 4,172 | 5.34 | 2,676 | 7.69 | 0.09 | 5 |
| 58 | 22-Apr | 339.05 | 345.90 | 334.00 | 335.60 | 339.45 | 0.07 | 526.08 | 5,544 | 7.10 | 4,217 | 12.12 | 0.14 | 7 |
| 59 | 21-Apr | 342.40 | 349.95 | 331.10 | 335.35 | 341.54 | -1.97 | 525.69 | 14,413 | 18.45 | 10,023 | 28.80 | 0.34 | 17 |
| 60 | 17-Apr | 337.90 | 351.25 | 335.70 | 342.10 | 343.39 | 1.03 | 536.27 | 5,297 | 6.78 | 3,246 | 9.33 | 0.11 | 6 |
| 61 | 16-Apr | 335.00 | 344.05 | 326.05 | 338.60 | 336.02 | 2.56 | 530.78 | 4,645 | 5.95 | 2,752 | 7.91 | 0.09 | 5 |
| 62 | 15-Apr | 326.05 | 337.25 | 322.80 | 330.15 | 326.06 | 1.69 | 517.54 | 10,968 | 14.04 | 9,089 | 26.12 | 0.30 | 16 |
| 63 | 11-Apr | 331.05 | 331.05 | 320.05 | 324.65 | 325.60 | 2.17 | 508.92 | 2,533 | 3.24 | 347 | 1.00 | 0.01 | 1 |
| 64 | 09-Apr | 332.30 | 332.30 | 316.00 | 317.75 | 321.61 | -1.61 | 498.10 | 8,846 | 11.33 | 4,363 | 12.54 | 0.14 | 7 |
| 65 | 08-Apr | 319.80 | 331.00 | 315.05 | 322.95 | 321.13 | 0.78 | 506.25 | 12,453 | 15.94 | 5,516 | 15.85 | 0.18 | 9 |
| 66 | 07-Apr | 347.70 | 347.70 | 303.75 | 320.45 | 319.55 | 0.34 | 502.33 | 13,162 | 16.85 | 4,939 | 14.19 | 0.16 | 8 |
| 67 | 04-Apr | 332.05 | 333.90 | 317.05 | 319.35 | 328.47 | -2.28 | 500.61 | 12,800 | 16.39 | 6,109 | 17.55 | 0.20 | 10 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP