| Macro-sector: Financial Services | Band: 20 | High52 Price: 353.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 224.4 | Barrier: 255.0; Drift%: 2.82 |
| Basic Industry: Housing Finance Company | Total Equity: 15,701,838 | Low52 Date: 24-Mar-2026 | SHP: 59.06 / 0.0 / 0.0 / 40.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 272.35 | Month: 314.95 / 255.9 | Week: 278.85 / 260.1 | Day: 266.2 / 237.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 237.35 | 266.20 | 237.35 | 262.40 | 258.36 | 6.58 | 412.02 | 526 | 18.14 | 492 | 16.97 | 0.01 | 1 |
| 2 | 06-Apr | 260.00 | 260.00 | 237.51 | 246.21 | 258.33 | 0.80 | 386.59 | 1,016 | 35.03 | 784 | 27.03 | 0.02 | 1 |
| 3 | 02-Apr | 244.00 | 244.25 | 244.00 | 244.25 | 244.10 | -1.50 | 383.52 | 501 | 17.28 | 501 | 17.28 | 0.01 | 1 |
| 4 | 01-Apr | 253.96 | 255.00 | 243.01 | 247.96 | 251.41 | 2.23 | 389.34 | 312 | 10.76 | 269 | 9.28 | 0.01 | 0 |
| 5 | 30-Mar | 242.80 | 254.90 | 225.10 | 242.55 | 230.56 | 4.28 | 380.85 | 84,442 | 2,911.79 | 83,229 | 2,869.97 | 1.92 | 130 |
| 6 | 27-Mar | 240.05 | 240.05 | 232.60 | 232.60 | 234.81 | -0.94 | 365.22 | 1,628 | 56.14 | 1,596 | 55.03 | 0.04 | 2 |
| 7 | 25-Mar | 240.05 | 243.00 | 231.55 | 234.80 | 234.77 | 0.66 | 368.68 | 4,843 | 167.00 | 4,224 | 145.66 | 0.10 | 7 |
| 8 | 24-Mar | 235.05 | 240.00 | 224.40 | 233.25 | 233.09 | -2.28 | 366.25 | 3,490 | 120.34 | 2,611 | 90.03 | 0.06 | 4 |
| 9 | 23-Mar | 240.35 | 245.15 | 233.40 | 238.70 | 236.25 | -3.61 | 374.80 | 5,877 | 202.66 | 5,452 | 188.00 | 0.13 | 8 |
| 10 | 20-Mar | 262.95 | 262.95 | 245.00 | 247.65 | 252.33 | -3.05 | 388.86 | 2,325 | 80.17 | 1,726 | 59.52 | 0.04 | 3 |
| 11 | 19-Mar | 263.70 | 263.70 | 251.00 | 255.45 | 253.88 | -5.07 | 401.10 | 955 | 32.93 | 621 | 21.41 | 0.02 | 1 |
| 12 | 18-Mar | 261.00 | 269.90 | 260.90 | 269.10 | 266.78 | 3.44 | 422.54 | 184 | 6.34 | 119 | 4.10 | 0.00 | 0 |
| 13 | 17-Mar | 265.00 | 265.00 | 260.10 | 260.15 | 260.85 | -0.88 | 408.48 | 68 | 2.34 | 47 | 1.62 | 0.00 | 0 |
| 14 | 16-Mar | 262.00 | 289.00 | 248.55 | 262.45 | 253.79 | 1.08 | 412.09 | 11,161 | 384.86 | 8,083 | 278.72 | 0.21 | 13 |
| 15 | 13-Mar | 250.10 | 263.95 | 247.90 | 259.65 | 259.30 | 0.85 | 407.70 | 2,399 | 82.72 | 1,510 | 52.07 | 0.04 | 2 |
| 16 | 12-Mar | 245.20 | 262.95 | 245.20 | 257.45 | 253.89 | 0.18 | 404.24 | 2,120 | 73.10 | 1,775 | 61.21 | 0.05 | 3 |
| 17 | 11-Mar | 245.25 | 258.90 | 245.25 | 257.00 | 251.79 | 1.36 | 403.00 | 8,409 | 289.97 | 8,405 | 289.83 | 0.21 | 13 |
| 18 | 10-Mar | 250.85 | 262.20 | 243.85 | 253.55 | 248.25 | 1.38 | 398.12 | 6,857 | 236.45 | 6,328 | 218.21 | 0.16 | 10 |
| 19 | 09-Mar | 264.15 | 275.00 | 248.05 | 250.10 | 258.89 | -5.32 | 392.70 | 6,083 | 209.76 | 4,047 | 139.55 | 0.10 | 6 |
| 20 | 06-Mar | 267.75 | 268.00 | 261.05 | 264.15 | 263.20 | 0.48 | 414.76 | 2,236 | 77.10 | 2,212 | 76.28 | 0.06 | 3 |
| 21 | 05-Mar | 259.10 | 265.00 | 258.05 | 262.90 | 260.68 | 0.67 | 412.80 | 715 | 24.66 | 704 | 24.28 | 0.02 | 1 |
| 22 | 04-Mar | 254.00 | 268.90 | 254.00 | 261.15 | 261.12 | 1.83 | 410.05 | 2,255 | 77.76 | 2,026 | 69.86 | 0.05 | 3 |
| 23 | 02-Mar | 266.90 | 267.80 | 252.40 | 256.45 | 259.80 | -3.93 | 402.67 | 3,046 | 105.03 | 2,617 | 90.24 | 0.07 | 4 |
| 24 | 27-Feb | 268.45 | 268.45 | 265.00 | 266.95 | 265.31 | 1.93 | 419.16 | 85 | 2.93 | 84 | 2.90 | 0.00 | 0 |
| 25 | 26-Feb | 272.50 | 272.50 | 260.10 | 261.90 | 264.39 | -3.09 | 411.23 | 2,606 | 89.86 | 2,343 | 80.79 | 0.06 | 4 |
| 26 | 25-Feb | 278.00 | 278.00 | 270.20 | 270.25 | 273.72 | -1.21 | 424.34 | 131 | 4.52 | 130 | 4.48 | 0.00 | 0 |
| 27 | 24-Feb | 274.90 | 278.85 | 265.70 | 273.55 | 272.78 | 3.70 | 429.52 | 4,293 | 148.03 | 3,492 | 120.41 | 0.10 | 5 |
| 28 | 23-Feb | 260.30 | 270.90 | 260.20 | 263.80 | 262.89 | -0.68 | 414.21 | 236 | 8.14 | 157 | 5.41 | 0.00 | 0 |
| 29 | 20-Feb | 268.95 | 275.00 | 262.25 | 265.60 | 272.97 | 0.43 | 417.04 | 79 | 2.72 | 76 | 2.62 | 0.00 | 0 |
| 30 | 19-Feb | 260.85 | 270.00 | 260.85 | 264.45 | 265.76 | 1.40 | 415.24 | 1,032 | 35.59 | 726 | 25.03 | 0.02 | 1 |
| 31 | 18-Feb | 264.20 | 274.75 | 254.00 | 260.80 | 260.86 | -1.75 | 409.50 | 80,357 | 2,770.93 | 77,750 | 2,681.03 | 2.03 | 121 |
| 32 | 17-Feb | 265.05 | 271.00 | 262.00 | 265.45 | 267.89 | 2.16 | 416.81 | 1,302 | 44.90 | 1,138 | 39.24 | 0.03 | 2 |
| 33 | 16-Feb | 274.00 | 280.00 | 256.55 | 259.85 | 263.54 | -3.40 | 408.01 | 2,013 | 69.41 | 1,605 | 55.34 | 0.04 | 2 |
| 34 | 13-Feb | 268.55 | 274.00 | 261.55 | 269.00 | 267.89 | -0.19 | 422.00 | 719 | 24.79 | 665 | 22.93 | 0.02 | 1 |
| 35 | 12-Feb | 274.95 | 277.90 | 268.00 | 269.50 | 274.67 | -0.11 | 423.16 | 703 | 24.24 | 580 | 20.00 | 0.02 | 1 |
| 36 | 11-Feb | 273.15 | 279.85 | 267.15 | 269.80 | 270.48 | -1.23 | 423.64 | 2,284 | 78.76 | 2,125 | 73.28 | 0.06 | 3 |
| 37 | 10-Feb | 283.00 | 283.00 | 272.65 | 273.15 | 282.10 | -1.23 | 428.90 | 1,177 | 40.59 | 1,119 | 38.59 | 0.03 | 2 |
| 38 | 09-Feb | 275.20 | 279.65 | 265.00 | 276.55 | 273.63 | 0.62 | 434.23 | 2,257 | 77.83 | 1,712 | 59.03 | 0.05 | 3 |
| 39 | 06-Feb | 280.35 | 280.35 | 266.40 | 274.85 | 274.14 | -1.93 | 431.57 | 1,595 | 55.00 | 842 | 29.03 | 0.02 | 1 |
| 40 | 05-Feb | 276.25 | 289.80 | 276.20 | 280.25 | 286.61 | -1.65 | 440.04 | 1,825 | 62.93 | 1,702 | 58.69 | 0.05 | 3 |
| 41 | 04-Feb | 299.00 | 299.00 | 278.10 | 284.95 | 290.09 | 1.21 | 447.42 | 133 | 4.59 | 102 | 3.52 | 0.00 | 0 |
| 42 | 03-Feb | 286.85 | 305.00 | 281.15 | 281.55 | 286.01 | -0.16 | 442.09 | 1,783 | 61.48 | 1,260 | 43.45 | 0.04 | 2 |
| 43 | 02-Feb | 277.95 | 287.00 | 277.95 | 282.00 | 282.56 | 0.25 | 442.00 | 1,741 | 60.03 | 1,740 | 60.00 | 0.05 | 3 |
| 44 | 01-Feb | 281.30 | 281.30 | 276.00 | 281.30 | 276.95 | -1.00 | 441.69 | 28 | 0.97 | 28 | 0.97 | 0.00 | 0 |
| 45 | 30-Jan | 280.00 | 284.15 | 280.00 | 284.15 | 281.61 | -1.01 | 446.17 | 83 | 2.86 | 82 | 2.83 | 0.00 | 0 |
| 46 | 29-Jan | 280.05 | 289.00 | 280.00 | 287.05 | 284.56 | 1.52 | 450.72 | 2,186 | 75.38 | 2,181 | 75.21 | 0.06 | 3 |
| 47 | 28-Jan | 281.80 | 284.90 | 276.10 | 282.75 | 281.18 | 2.82 | 443.97 | 207 | 7.14 | 180 | 6.21 | 0.01 | 0 |
| 48 | 27-Jan | 275.05 | 280.00 | 275.00 | 275.00 | 275.25 | 1.31 | 431.00 | 3,269 | 112.72 | 3,110 | 107.24 | 0.09 | 5 |
| 49 | 23-Jan | 270.05 | 275.00 | 265.00 | 271.45 | 269.08 | 0.13 | 426.23 | 139 | 4.79 | 135 | 4.66 | 0.00 | 0 |
| 50 | 22-Jan | 280.80 | 280.80 | 270.00 | 271.10 | 271.47 | -0.44 | 425.68 | 214 | 7.38 | 206 | 7.10 | 0.01 | 0 |
| 51 | 21-Jan | 272.00 | 283.30 | 266.00 | 272.30 | 279.36 | 0.11 | 427.56 | 1,392 | 48.00 | 1,342 | 46.28 | 0.04 | 2 |
| 52 | 20-Jan | 267.00 | 274.70 | 267.00 | 272.00 | 271.33 | 1.99 | 427.00 | 265 | 9.14 | 265 | 9.14 | 0.01 | 0 |
| 53 | 19-Jan | 271.00 | 271.00 | 262.20 | 266.70 | 268.55 | -2.66 | 418.77 | 730 | 25.17 | 689 | 23.76 | 0.02 | 1 |
| 54 | 16-Jan | 280.00 | 283.00 | 273.50 | 274.00 | 281.47 | -1.17 | 430.00 | 2,556 | 88.14 | 2,471 | 85.21 | 0.07 | 4 |
| 55 | 14-Jan | 270.00 | 285.60 | 270.00 | 277.25 | 275.19 | 3.36 | 435.33 | 603 | 20.79 | 414 | 14.28 | 0.01 | 1 |
| 56 | 13-Jan | 275.00 | 275.00 | 267.55 | 268.25 | 269.23 | -0.57 | 421.20 | 978 | 33.72 | 786 | 27.10 | 0.02 | 1 |
| 57 | 12-Jan | 278.00 | 278.50 | 260.35 | 269.80 | 270.56 | -2.95 | 423.64 | 4,801 | 165.55 | 3,869 | 133.41 | 0.10 | 6 |
| 58 | 09-Jan | 285.00 | 286.00 | 278.00 | 278.00 | 281.67 | -2.44 | 436.00 | 72 | 2.48 | 72 | 2.48 | 0.00 | 0 |
| 59 | 08-Jan | 279.40 | 286.00 | 275.10 | 284.95 | 280.16 | 1.82 | 447.42 | 681 | 23.48 | 251 | 8.66 | 0.01 | 0 |
| 60 | 07-Jan | 283.50 | 289.00 | 278.30 | 279.85 | 281.02 | -0.78 | 439.42 | 442 | 15.24 | 406 | 14.00 | 0.01 | 1 |
| 61 | 06-Jan | 284.00 | 286.00 | 281.65 | 282.05 | 283.97 | -0.41 | 442.87 | 1,333 | 45.97 | 1,333 | 45.97 | 0.04 | 2 |
| 62 | 05-Jan | 285.50 | 296.50 | 282.55 | 283.20 | 288.59 | -1.29 | 444.68 | 998 | 34.41 | 870 | 30.00 | 0.03 | 1 |
| 63 | 02-Jan | 288.25 | 295.00 | 285.20 | 286.90 | 287.53 | -1.39 | 450.49 | 796 | 27.45 | 762 | 26.28 | 0.02 | 1 |
| 64 | 01-Jan | 303.50 | 307.35 | 288.10 | 290.95 | 296.44 | -1.95 | 456.84 | 1,758 | 60.62 | 1,005 | 34.66 | 0.03 | 2 |
| 65 | 31-Dec | 281.25 | 303.00 | 281.20 | 296.75 | 292.69 | 4.42 | 465.95 | 4,100 | 141.38 | 3,225 | 111.21 | 0.09 | 5 |
| 66 | 30-Dec | 293.05 | 293.05 | 283.50 | 284.20 | 285.36 | -1.30 | 446.25 | 499 | 17.21 | 256 | 8.83 | 0.01 | 0 |
| 67 | 29-Dec | 293.50 | 300.00 | 286.50 | 287.95 | 292.16 | -1.39 | 452.13 | 6,998 | 241.31 | 4,208 | 145.10 | 0.12 | 7 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP