| Macro-sector: Financial Services | Band: 20 | High52 Price: 414.65 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 271.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 14,307,838 | Low52 Date: 04-Jun-2024 | SHP: 59.13 / 0.0 / 0.01 / 40.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 414.0 / 272.35 | Month: 349.0 / 272.35 | Week: 326.0 / 298.1 | Day: 310.95 / 304.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 305.00 | 310.95 | 304.85 | 309.05 | 307.88 | 0.82 | 442.18 | 1,207 | 1.00 | 769 | 2.21 | 0.02 | 0.01 |
| 2 | 21-May | 315.70 | 321.90 | 303.85 | 306.55 | 310.73 | 0.02 | 438.61 | 7,668 | 6.35 | 4,547 | 13.07 | 0.14 | 0.08 |
| 3 | 20-May | 315.30 | 319.20 | 300.00 | 306.50 | 309.65 | -3.27 | 438.54 | 8,237 | 6.82 | 6,923 | 19.89 | 0.21 | 0.12 |
| 4 | 19-May | 316.80 | 326.60 | 315.00 | 316.85 | 319.52 | 0.22 | 453.34 | 3,091 | 2.56 | 2,257 | 6.49 | 0.07 | 0.04 |
| 5 | 16-May | 323.75 | 324.20 | 315.80 | 316.15 | 317.74 | -1.48 | 452.34 | 6,360 | 5.26 | 5,763 | 16.56 | 0.18 | 0.10 |
| 6 | 15-May | 315.85 | 326.00 | 315.75 | 320.90 | 323.40 | 0.23 | 459.14 | 12,705 | 10.52 | 12,190 | 35.03 | 0.39 | 0.21 |
| 7 | 14-May | 312.00 | 321.90 | 307.35 | 320.15 | 316.44 | 2.93 | 458.07 | 13,411 | 11.10 | 10,513 | 30.21 | 0.33 | 0.18 |
| 8 | 13-May | 301.85 | 319.40 | 298.45 | 311.05 | 311.73 | 2.69 | 445.05 | 10,896 | 9.02 | 8,308 | 23.87 | 0.26 | 0.14 |
| 9 | 12-May | 298.40 | 322.20 | 298.10 | 302.90 | 311.96 | 1.73 | 433.38 | 9,724 | 8.05 | 7,655 | 22.00 | 0.24 | 0.13 |
| 10 | 09-May | 290.20 | 304.80 | 289.90 | 297.75 | 291.35 | 1.53 | 426.02 | 17,096 | 14.15 | 15,871 | 45.61 | 0.46 | 0.27 |
| 11 | 08-May | 293.85 | 298.00 | 293.00 | 293.25 | 294.04 | 0.03 | 419.58 | 1,359 | 1.13 | 1,050 | 3.02 | 0.03 | 0.02 |
| 12 | 07-May | 291.15 | 299.85 | 291.10 | 293.15 | 293.93 | 0.72 | 419.43 | 1,527 | 1.26 | 1,041 | 2.99 | 0.03 | 0.02 |
| 13 | 06-May | 294.20 | 296.75 | 290.25 | 291.05 | 292.57 | 0.21 | 416.43 | 1,425 | 1.18 | 999 | 2.87 | 0.03 | 0.02 |
| 14 | 05-May | 294.85 | 295.20 | 284.95 | 290.45 | 289.63 | -1.31 | 415.57 | 4,288 | 3.55 | 2,723 | 7.82 | 0.08 | 0.05 |
| 15 | 02-May | 301.70 | 307.40 | 290.00 | 294.30 | 297.54 | -2.44 | 421.08 | 9,199 | 7.62 | 6,432 | 18.48 | 0.19 | 0.11 |
| 16 | 30-Apr | 305.00 | 314.95 | 301.50 | 301.65 | 306.84 | -1.08 | 431.60 | 5,004 | 4.14 | 3,148 | 9.05 | 0.10 | 0.05 |
| 17 | 29-Apr | 322.00 | 323.05 | 302.00 | 304.95 | 307.72 | -2.46 | 436.32 | 3,287 | 2.72 | 1,775 | 5.10 | 0.05 | 0.03 |
| 18 | 28-Apr | 338.10 | 338.10 | 311.00 | 312.65 | 319.42 | -5.87 | 447.33 | 8,598 | 7.12 | 5,192 | 14.92 | 0.17 | 0.09 |
| 19 | 25-Apr | 346.60 | 353.95 | 330.00 | 332.15 | 337.61 | -2.72 | 475.23 | 5,817 | 4.82 | 3,239 | 9.31 | 0.11 | 0.06 |
| 20 | 24-Apr | 344.80 | 348.90 | 325.00 | 341.45 | 334.77 | 2.14 | 488.54 | 5,697 | 4.72 | 3,510 | 10.09 | 0.12 | 0.06 |
| 21 | 23-Apr | 340.10 | 341.85 | 330.05 | 334.30 | 334.55 | -0.39 | 478.31 | 4,172 | 3.45 | 2,676 | 7.69 | 0.09 | 0.05 |
| 22 | 22-Apr | 339.05 | 345.90 | 334.00 | 335.60 | 339.45 | 0.07 | 480.17 | 5,544 | 4.59 | 4,217 | 12.12 | 0.14 | 0.07 |
| 23 | 21-Apr | 342.40 | 349.95 | 331.10 | 335.35 | 341.54 | -1.97 | 479.81 | 14,413 | 11.93 | 10,023 | 28.80 | 0.34 | 0.17 |
| 24 | 17-Apr | 337.90 | 351.25 | 335.70 | 342.10 | 343.39 | 1.03 | 489.47 | 5,297 | 4.38 | 3,246 | 9.33 | 0.11 | 0.06 |
| 25 | 16-Apr | 335.00 | 344.05 | 326.05 | 338.60 | 336.02 | 2.56 | 484.46 | 4,645 | 3.85 | 2,752 | 7.91 | 0.09 | 0.05 |
| 26 | 15-Apr | 326.05 | 337.25 | 322.80 | 330.15 | 326.06 | 1.69 | 472.37 | 10,968 | 9.08 | 9,089 | 26.12 | 0.30 | 0.16 |
| 27 | 11-Apr | 331.05 | 331.05 | 320.05 | 324.65 | 325.60 | 2.17 | 464.50 | 2,533 | 2.10 | 347 | 1.00 | 0.01 | 0.01 |
| 28 | 09-Apr | 332.30 | 332.30 | 316.00 | 317.75 | 321.61 | -1.61 | 454.63 | 8,846 | 7.32 | 4,363 | 12.54 | 0.14 | 0.07 |
| 29 | 08-Apr | 319.80 | 331.00 | 315.05 | 322.95 | 321.13 | 0.78 | 462.07 | 12,453 | 10.31 | 5,516 | 15.85 | 0.18 | 0.09 |
| 30 | 07-Apr | 347.70 | 347.70 | 303.75 | 320.45 | 319.55 | 0.34 | 458.49 | 13,162 | 10.90 | 4,939 | 14.19 | 0.16 | 0.08 |
| 31 | 04-Apr | 332.05 | 333.90 | 317.05 | 319.35 | 328.47 | -2.28 | 456.92 | 12,800 | 10.60 | 6,109 | 17.55 | 0.20 | 0.10 |
| 32 | 03-Apr | 310.35 | 329.00 | 310.35 | 326.80 | 322.75 | 0.38 | 467.58 | 5,866 | 4.86 | 686 | 1.97 | 0.02 | 0.01 |
| 33 | 02-Apr | 346.95 | 346.95 | 315.10 | 325.55 | 331.16 | -3.78 | 465.79 | 12,621 | 10.45 | 5,658 | 16.26 | 0.19 | 0.10 |
| 34 | 01-Apr | 318.95 | 344.90 | 316.35 | 338.35 | 322.88 | 4.72 | 484.11 | 4,447 | 3.68 | 512 | 1.47 | 0.02 | 0.01 |
| 35 | 28-Mar | 325.50 | 328.60 | 320.40 | 323.10 | 324.73 | -2.11 | 462.29 | 5,083 | 4.21 | 1,842 | 5.29 | 0.06 | 0.04 |
| 36 | 27-Mar | 306.00 | 335.60 | 306.00 | 330.05 | 326.04 | 5.65 | 472.23 | 4,213 | 3.49 | 2,546 | 7.32 | 0.08 | 0.05 |
| 37 | 26-Mar | 323.25 | 323.25 | 302.60 | 312.40 | 315.87 | -3.42 | 446.98 | 5,531 | 4.58 | 2,887 | 8.30 | 0.09 | 0.06 |
| 38 | 25-Mar | 345.00 | 349.00 | 320.65 | 323.45 | 328.40 | -2.28 | 462.79 | 6,971 | 5.77 | 1,745 | 5.01 | 0.06 | 0.03 |
| 39 | 24-Mar | 310.05 | 347.90 | 302.50 | 331.00 | 322.92 | 6.47 | 473.00 | 34,657 | 28.69 | 30,361 | 87.24 | 0.98 | 0.60 |
| 40 | 21-Mar | 307.75 | 314.35 | 305.65 | 310.90 | 309.05 | 0.55 | 444.83 | 3,681 | 3.05 | 2,011 | 5.78 | 0.06 | 0.04 |
| 41 | 20-Mar | 310.50 | 318.80 | 298.00 | 309.20 | 304.47 | 2.03 | 442.40 | 6,222 | 5.15 | 3,635 | 10.45 | 0.11 | 0.07 |
| 42 | 19-Mar | 288.85 | 307.40 | 288.85 | 303.05 | 296.87 | 3.70 | 433.60 | 5,253 | 4.35 | 3,352 | 9.63 | 0.10 | 0.07 |
| 43 | 18-Mar | 284.25 | 296.00 | 284.25 | 292.25 | 293.23 | 3.56 | 418.15 | 5,067 | 4.19 | 3,347 | 9.62 | 0.10 | 0.07 |
| 44 | 17-Mar | 280.35 | 288.80 | 272.35 | 282.20 | 280.73 | -1.03 | 403.77 | 9,085 | 7.52 | 5,986 | 17.20 | 0.17 | 0.12 |
| 45 | 13-Mar | 300.70 | 330.00 | 280.35 | 285.15 | 306.47 | -3.86 | 407.99 | 20,942 | 17.34 | 9,223 | 26.50 | 0.28 | 0.18 |
| 46 | 12-Mar | 301.95 | 305.00 | 291.10 | 296.60 | 297.11 | -0.77 | 424.37 | 3,038 | 2.51 | 1,439 | 4.14 | 0.04 | 0.03 |
| 47 | 11-Mar | 287.15 | 303.40 | 287.15 | 298.90 | 299.03 | 0.67 | 427.66 | 2,116 | 1.75 | 609 | 1.75 | 0.02 | 0.01 |
| 48 | 10-Mar | 298.40 | 303.10 | 295.00 | 296.90 | 297.94 | -0.47 | 424.80 | 2,309 | 1.91 | 1,185 | 3.41 | 0.04 | 0.02 |
| 49 | 07-Mar | 297.00 | 306.25 | 297.00 | 298.30 | 300.96 | -0.40 | 426.80 | 1,639 | 1.36 | 741 | 2.13 | 0.02 | 0.01 |
| 50 | 06-Mar | 294.80 | 300.00 | 290.60 | 299.50 | 294.48 | 1.85 | 428.52 | 2,848 | 2.36 | 603 | 1.73 | 0.02 | 0.01 |
| 51 | 05-Mar | 294.25 | 302.40 | 289.35 | 294.05 | 296.97 | 0.94 | 420.72 | 3,828 | 3.17 | 1,187 | 3.41 | 0.04 | 0.02 |
| 52 | 04-Mar | 285.90 | 300.00 | 283.95 | 291.30 | 291.63 | 1.30 | 416.79 | 5,654 | 4.68 | 1,413 | 4.06 | 0.04 | 0.03 |
| 53 | 03-Mar | 296.35 | 300.00 | 275.00 | 287.55 | 283.52 | -1.12 | 411.42 | 6,287 | 5.20 | 2,201 | 6.32 | 0.06 | 0.04 |
| 54 | 28-Feb | 301.45 | 302.05 | 288.00 | 290.80 | 292.25 | -4.31 | 416.07 | 6,674 | 5.52 | 2,187 | 6.28 | 0.06 | 0.04 |
| 55 | 27-Feb | 310.00 | 311.70 | 300.00 | 303.90 | 305.02 | -3.17 | 434.82 | 7,503 | 6.21 | 2,978 | 8.56 | 0.09 | 0.06 |
| 56 | 25-Feb | 299.50 | 319.90 | 290.45 | 313.85 | 301.87 | 7.67 | 449.05 | 7,993 | 6.62 | 4,290 | 12.33 | 0.13 | 0.09 |
| 57 | 24-Feb | 298.00 | 300.35 | 283.60 | 291.50 | 290.35 | -3.08 | 417.07 | 8,371 | 6.93 | 1,982 | 5.70 | 0.06 | 0.04 |
| 58 | 21-Feb | 298.25 | 304.70 | 294.95 | 300.75 | 300.68 | -0.10 | 430.31 | 5,069 | 4.20 | 1,177 | 3.38 | 0.04 | 0.02 |
| 59 | 20-Feb | 296.25 | 305.00 | 292.05 | 301.05 | 298.40 | 0.58 | 430.74 | 8,497 | 7.03 | 3,862 | 11.10 | 0.12 | 0.08 |
| 60 | 19-Feb | 295.80 | 310.00 | 295.55 | 299.30 | 307.11 | 2.59 | 428.23 | 25,017 | 20.71 | 19,342 | 55.58 | 0.59 | 0.38 |
| 61 | 18-Feb | 307.95 | 307.95 | 291.00 | 291.75 | 295.76 | -2.36 | 417.43 | 5,569 | 4.61 | 1,184 | 3.40 | 0.04 | 0.02 |
| 62 | 17-Feb | 300.15 | 307.75 | 296.95 | 298.80 | 300.85 | -1.19 | 427.52 | 7,209 | 5.97 | 2,431 | 6.99 | 0.07 | 0.05 |
| 63 | 14-Feb | 322.00 | 336.95 | 293.60 | 302.40 | 320.83 | -7.55 | 432.67 | 13,402 | 11.09 | 5,541 | 15.92 | 0.18 | 0.11 |
| 64 | 13-Feb | 323.05 | 329.80 | 307.30 | 327.10 | 322.80 | 2.06 | 468.01 | 17,936 | 14.85 | 14,325 | 41.16 | 0.46 | 0.28 |
| 65 | 12-Feb | 318.05 | 324.80 | 295.70 | 320.50 | 314.04 | 1.62 | 458.57 | 22,341 | 18.49 | 15,771 | 45.32 | 0.50 | 0.31 |
| 66 | 11-Feb | 320.70 | 324.05 | 301.05 | 315.40 | 313.62 | -2.74 | 451.27 | 8,401 | 6.95 | 2,891 | 8.31 | 0.09 | 0.06 |
| 67 | 10-Feb | 323.00 | 328.95 | 321.80 | 324.30 | 324.95 | 0.54 | 464.00 | 2,409 | 1.99 | 428 | 1.23 | 0.01 | 0.01 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP