| 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: 59.11 / 0.01 / 0.0 / 40.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 272.35 | Month: 334.65 / 302.35 | Week: 330.55 / 310.0 | Day: 320.0 / 303.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 317.65 | 320.00 | 303.60 | 310.30 | 309.93 | -2.44 | 486.42 | 3,011 | 21.82 | 1,451 | 12.84 | 0.04 | 2 |
| 2 | 26-Aug | 321.10 | 321.10 | 312.95 | 318.05 | 317.56 | -0.17 | 498.57 | 952 | 6.90 | 646 | 5.72 | 0.02 | 1 |
| 3 | 25-Aug | 315.00 | 319.90 | 306.50 | 318.60 | 313.51 | 2.00 | 499.43 | 6,712 | 48.64 | 3,857 | 34.13 | 0.12 | 6 |
| 4 | 22-Aug | 310.00 | 316.95 | 303.05 | 312.35 | 311.64 | 0.71 | 489.63 | 5,512 | 39.94 | 2,828 | 25.03 | 0.09 | 4 |
| 5 | 21-Aug | 313.05 | 314.65 | 310.05 | 310.15 | 312.06 | -0.51 | 486.19 | 2,532 | 18.35 | 1,697 | 15.02 | 0.05 | 3 |
| 6 | 20-Aug | 314.05 | 316.50 | 310.00 | 311.75 | 310.55 | 0.39 | 488.69 | 17,274 | 125.17 | 15,291 | 135.32 | 0.47 | 24 |
| 7 | 19-Aug | 317.05 | 317.05 | 310.00 | 310.55 | 310.06 | 0.15 | 486.81 | 21,384 | 154.96 | 21,062 | 186.39 | 0.65 | 33 |
| 8 | 18-Aug | 312.85 | 314.40 | 310.00 | 310.10 | 310.86 | -0.06 | 486.11 | 14,857 | 107.66 | 12,328 | 109.10 | 0.38 | 19 |
| 9 | 14-Aug | 318.05 | 323.95 | 310.00 | 310.30 | 312.69 | -0.08 | 486.42 | 4,539 | 32.89 | 2,786 | 24.65 | 0.09 | 4 |
| 10 | 13-Aug | 323.90 | 329.95 | 310.00 | 310.55 | 316.85 | -2.62 | 486.81 | 21,297 | 154.33 | 13,328 | 117.95 | 0.42 | 21 |
| 11 | 12-Aug | 326.30 | 326.50 | 315.00 | 318.90 | 323.66 | -2.15 | 499.90 | 2,851 | 20.66 | 1,832 | 16.21 | 0.06 | 3 |
| 12 | 11-Aug | 329.90 | 330.55 | 320.25 | 325.90 | 325.57 | 1.01 | 510.88 | 2,093 | 15.17 | 1,703 | 15.07 | 0.06 | 3 |
| 13 | 08-Aug | 323.30 | 334.70 | 321.50 | 322.65 | 327.58 | -1.56 | 505.78 | 5,041 | 36.53 | 2,373 | 21.00 | 0.08 | 4 |
| 14 | 07-Aug | 320.95 | 332.90 | 316.10 | 327.75 | 323.28 | 0.85 | 513.78 | 4,268 | 30.93 | 2,729 | 24.15 | 0.09 | 4 |
| 15 | 06-Aug | 324.75 | 328.90 | 319.60 | 325.00 | 323.41 | 0.25 | 509.00 | 809 | 5.86 | 634 | 5.61 | 0.02 | 1 |
| 16 | 05-Aug | 328.65 | 334.50 | 322.65 | 324.20 | 325.71 | -0.18 | 508.21 | 953 | 6.91 | 784 | 6.94 | 0.03 | 1 |
| 17 | 04-Aug | 328.00 | 335.00 | 319.00 | 324.80 | 325.33 | -1.13 | 509.15 | 2,018 | 14.62 | 829 | 7.34 | 0.03 | 1 |
| 18 | 01-Aug | 328.70 | 332.95 | 325.25 | 328.50 | 326.80 | -0.21 | 514.95 | 919 | 6.66 | 780 | 6.90 | 0.03 | 1 |
| 19 | 31-Jul | 326.00 | 333.95 | 316.05 | 329.20 | 327.86 | 0.06 | 516.05 | 1,237 | 8.96 | 719 | 6.36 | 0.02 | 1 |
| 20 | 30-Jul | 319.85 | 334.65 | 317.95 | 329.00 | 322.83 | 3.25 | 515.00 | 7,261 | 52.62 | 6,861 | 60.72 | 0.22 | 11 |
| 21 | 29-Jul | 320.30 | 322.05 | 315.00 | 318.65 | 317.45 | -0.14 | 499.51 | 6,100 | 44.20 | 5,901 | 52.22 | 0.19 | 9 |
| 22 | 28-Jul | 320.90 | 324.90 | 302.35 | 319.10 | 315.04 | 1.61 | 500.22 | 19,179 | 138.98 | 15,735 | 139.25 | 0.50 | 25 |
| 23 | 25-Jul | 311.20 | 317.00 | 311.20 | 314.05 | 314.38 | -0.22 | 492.30 | 654 | 4.74 | 541 | 4.79 | 0.02 | 1 |
| 24 | 24-Jul | 313.50 | 315.05 | 304.60 | 314.75 | 309.61 | 0.21 | 493.40 | 6,963 | 50.46 | 5,015 | 44.38 | 0.16 | 8 |
| 25 | 23-Jul | 316.00 | 324.05 | 314.00 | 314.10 | 316.20 | -1.37 | 492.38 | 1,352 | 9.80 | 952 | 8.42 | 0.03 | 1 |
| 26 | 22-Jul | 308.35 | 330.00 | 308.35 | 318.45 | 322.85 | 1.10 | 499.20 | 10,699 | 77.53 | 8,689 | 76.89 | 0.28 | 14 |
| 27 | 21-Jul | 313.60 | 317.90 | 311.00 | 315.00 | 314.72 | -0.52 | 493.00 | 3,863 | 27.99 | 3,547 | 31.39 | 0.11 | 6 |
| 28 | 18-Jul | 310.55 | 318.95 | 310.55 | 316.65 | 315.42 | 0.60 | 496.38 | 454 | 3.29 | 315 | 2.79 | 0.01 | 0 |
| 29 | 17-Jul | 324.05 | 326.50 | 311.45 | 314.75 | 320.92 | -1.66 | 493.40 | 2,713 | 19.66 | 1,785 | 15.80 | 0.06 | 3 |
| 30 | 16-Jul | 310.05 | 321.00 | 310.05 | 320.05 | 318.45 | 2.56 | 501.71 | 7,608 | 55.13 | 6,994 | 61.89 | 0.22 | 11 |
| 31 | 15-Jul | 309.15 | 318.45 | 309.15 | 312.05 | 314.03 | -1.55 | 489.16 | 489 | 3.54 | 343 | 3.04 | 0.01 | 1 |
| 32 | 14-Jul | 318.00 | 318.00 | 313.50 | 316.95 | 315.14 | 0.48 | 496.85 | 137 | 0.99 | 112 | 0.99 | 0.00 | 0 |
| 33 | 11-Jul | 310.05 | 320.00 | 307.25 | 315.45 | 311.64 | 0.14 | 494.49 | 2,562 | 18.57 | 1,676 | 14.83 | 0.05 | 3 |
| 34 | 10-Jul | 307.70 | 324.00 | 307.70 | 315.00 | 317.91 | 1.81 | 493.00 | 15,205 | 110.18 | 13,629 | 120.61 | 0.43 | 21 |
| 35 | 09-Jul | 313.85 | 314.50 | 308.00 | 309.40 | 309.28 | -1.50 | 485.01 | 1,091 | 7.91 | 627 | 5.55 | 0.02 | 1 |
| 36 | 08-Jul | 315.00 | 316.90 | 310.70 | 314.10 | 314.46 | 0.29 | 492.38 | 780 | 5.65 | 509 | 4.50 | 0.02 | 1 |
| 37 | 07-Jul | 306.35 | 320.00 | 306.35 | 313.20 | 315.82 | -0.57 | 490.97 | 2,119 | 15.36 | 1,283 | 11.35 | 0.04 | 2 |
| 38 | 04-Jul | 311.30 | 315.10 | 311.30 | 315.00 | 314.68 | 0.35 | 493.00 | 5,042 | 36.54 | 4,622 | 40.90 | 0.15 | 7 |
| 39 | 03-Jul | 311.60 | 320.00 | 302.80 | 313.90 | 312.21 | 1.34 | 492.06 | 8,740 | 63.33 | 5,723 | 50.65 | 0.18 | 9 |
| 40 | 02-Jul | 309.95 | 313.65 | 308.00 | 309.75 | 311.41 | 0.80 | 485.56 | 1,057 | 7.66 | 758 | 6.71 | 0.02 | 1 |
| 41 | 01-Jul | 308.50 | 313.10 | 306.05 | 307.30 | 308.65 | -1.38 | 481.72 | 941 | 6.82 | 581 | 5.14 | 0.02 | 1 |
| 42 | 30-Jun | 318.95 | 320.00 | 309.05 | 311.60 | 315.04 | -2.21 | 488.46 | 1,941 | 14.07 | 1,440 | 12.74 | 0.05 | 2 |
| 43 | 27-Jun | 312.55 | 320.15 | 307.85 | 318.65 | 318.42 | 2.54 | 499.51 | 17,479 | 126.66 | 14,315 | 126.68 | 0.46 | 24 |
| 44 | 26-Jun | 309.50 | 318.95 | 302.00 | 310.75 | 307.37 | 0.88 | 487.13 | 10,840 | 78.55 | 7,413 | 65.60 | 0.23 | 13 |
| 45 | 25-Jun | 315.80 | 320.00 | 305.15 | 308.05 | 313.01 | -3.55 | 482.89 | 5,135 | 37.21 | 4,032 | 35.68 | 0.13 | 7 |
| 46 | 24-Jun | 310.00 | 323.00 | 306.05 | 319.40 | 318.77 | 5.33 | 500.69 | 11,579 | 83.91 | 10,183 | 90.12 | 0.32 | 17 |
| 47 | 23-Jun | 301.85 | 314.80 | 299.65 | 303.25 | 307.38 | -2.18 | 475.37 | 8,541 | 61.89 | 5,270 | 46.64 | 0.16 | 9 |
| 48 | 20-Jun | 309.35 | 316.45 | 296.10 | 310.00 | 308.55 | 1.22 | 485.00 | 10,069 | 72.96 | 7,492 | 66.30 | 0.23 | 13 |
| 49 | 19-Jun | 310.50 | 312.70 | 304.75 | 306.25 | 309.77 | -0.79 | 480.07 | 6,897 | 49.98 | 6,115 | 54.12 | 0.19 | 10 |
| 50 | 18-Jun | 313.80 | 317.95 | 305.00 | 308.70 | 307.93 | -1.20 | 483.91 | 1,539 | 11.15 | 1,143 | 10.12 | 0.04 | 2 |
| 51 | 17-Jun | 319.30 | 321.55 | 308.85 | 312.45 | 316.41 | -2.34 | 489.79 | 1,094 | 7.93 | 589 | 5.21 | 0.02 | 1 |
| 52 | 16-Jun | 329.80 | 329.80 | 317.65 | 319.95 | 320.32 | -0.16 | 501.55 | 4,339 | 31.44 | 3,554 | 31.45 | 0.11 | 6 |
| 53 | 13-Jun | 321.90 | 325.45 | 308.40 | 320.45 | 319.35 | -0.16 | 502.33 | 2,004 | 14.52 | 946 | 8.37 | 0.03 | 2 |
| 54 | 12-Jun | 324.25 | 324.85 | 320.00 | 320.95 | 321.79 | 0.17 | 503.12 | 5,002 | 36.25 | 4,303 | 38.08 | 0.14 | 7 |
| 55 | 11-Jun | 321.15 | 328.00 | 316.50 | 320.40 | 320.47 | 0.74 | 502.25 | 9,027 | 65.41 | 8,588 | 76.00 | 0.28 | 15 |
| 56 | 10-Jun | 314.65 | 321.70 | 311.20 | 318.05 | 318.19 | 1.08 | 498.57 | 4,401 | 31.89 | 3,581 | 31.69 | 0.11 | 6 |
| 57 | 09-Jun | 315.65 | 320.25 | 307.00 | 314.65 | 315.75 | 2.24 | 493.24 | 15,474 | 112.13 | 13,534 | 119.77 | 0.43 | 23 |
| 58 | 06-Jun | 309.35 | 316.45 | 305.05 | 307.75 | 312.71 | 0.89 | 482.42 | 7,037 | 50.99 | 5,747 | 50.86 | 0.18 | 10 |
| 59 | 05-Jun | 306.85 | 308.40 | 302.10 | 305.05 | 305.50 | 0.68 | 478.19 | 4,154 | 30.10 | 3,162 | 27.98 | 0.10 | 5 |
| 60 | 04-Jun | 308.05 | 309.30 | 300.40 | 303.00 | 305.49 | -1.64 | 474.00 | 5,544 | 40.17 | 4,233 | 37.46 | 0.13 | 7 |
| 61 | 03-Jun | 314.05 | 314.60 | 302.10 | 308.05 | 308.73 | -1.61 | 482.89 | 5,939 | 43.04 | 4,021 | 35.58 | 0.12 | 7 |
| 62 | 02-Jun | 311.05 | 325.95 | 305.00 | 313.10 | 315.92 | 0.21 | 490.81 | 3,763 | 27.27 | 2,150 | 19.03 | 0.07 | 4 |
| 63 | 30-May | 313.95 | 315.60 | 311.00 | 312.45 | 312.23 | 0.14 | 489.79 | 4,956 | 35.91 | 4,539 | 40.17 | 0.14 | 8 |
| 64 | 29-May | 311.65 | 313.00 | 301.00 | 312.00 | 309.07 | 0.43 | 489.00 | 1,955 | 14.17 | 1,182 | 10.46 | 0.04 | 2 |
| 65 | 28-May | 316.00 | 316.00 | 307.35 | 310.65 | 310.45 | 0.83 | 486.97 | 2,317 | 16.79 | 1,289 | 11.41 | 0.04 | 2 |
| 66 | 27-May | 310.75 | 316.95 | 306.10 | 308.10 | 309.39 | -0.03 | 482.97 | 6,518 | 47.23 | 5,829 | 51.58 | 0.18 | 10 |
| 67 | 26-May | 317.20 | 317.85 | 306.10 | 308.20 | 309.62 | -1.88 | 483.13 | 2,780 | 20.14 | 2,197 | 19.44 | 0.07 | 4 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP