| 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: 15,680,438 | Low52 Date: 17-Mar-2025 | SHP: 59.11 / 0.0 / 0.0 / 40.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 272.35 | Month: 317.15 / 276.9 | Week: 299.95 / 286.0 | Day: 287.9 / 272.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 280.05 | 287.90 | 272.85 | 284.55 | 281.75 | 2.32 | 446.19 | 10,080 | 58.95 | 6,488 | 62.99 | 0.18 | 10 |
| 2 | 11-Nov | 280.75 | 286.80 | 273.50 | 278.10 | 280.41 | -1.44 | 436.07 | 2,987 | 17.47 | 2,220 | 21.55 | 0.06 | 3 |
| 3 | 10-Nov | 286.55 | 287.95 | 279.95 | 282.15 | 284.11 | -1.35 | 442.42 | 1,639 | 9.58 | 1,464 | 14.21 | 0.04 | 2 |
| 4 | 07-Nov | 290.00 | 290.00 | 284.75 | 286.00 | 285.94 | -1.67 | 448.00 | 3,148 | 18.41 | 3,066 | 29.77 | 0.09 | 5 |
| 5 | 06-Nov | 283.20 | 292.10 | 283.20 | 290.85 | 287.68 | -0.94 | 456.07 | 439 | 2.57 | 399 | 3.87 | 0.01 | 1 |
| 6 | 04-Nov | 290.00 | 295.00 | 287.10 | 293.60 | 292.54 | 1.91 | 460.38 | 1,203 | 7.04 | 1,202 | 11.67 | 0.04 | 2 |
| 7 | 03-Nov | 282.65 | 295.00 | 275.35 | 288.10 | 289.41 | -0.38 | 451.75 | 2,725 | 15.94 | 1,755 | 17.04 | 0.05 | 3 |
| 8 | 31-Oct | 291.95 | 297.00 | 288.00 | 289.20 | 289.39 | -2.33 | 453.48 | 1,166 | 6.82 | 1,001 | 9.72 | 0.03 | 2 |
| 9 | 30-Oct | 295.50 | 296.95 | 290.00 | 296.10 | 293.20 | 1.56 | 464.30 | 1,180 | 6.90 | 769 | 7.47 | 0.02 | 1 |
| 10 | 29-Oct | 299.00 | 299.75 | 290.10 | 291.55 | 295.46 | 0.52 | 457.16 | 1,220 | 7.13 | 863 | 8.38 | 0.03 | 1 |
| 11 | 28-Oct | 292.55 | 293.50 | 286.00 | 290.05 | 290.72 | -0.75 | 454.81 | 1,275 | 7.46 | 851 | 8.26 | 0.02 | 1 |
| 12 | 27-Oct | 295.60 | 299.95 | 291.15 | 292.25 | 293.36 | -1.12 | 458.26 | 1,322 | 7.73 | 914 | 8.87 | 0.03 | 1 |
| 13 | 24-Oct | 295.00 | 309.90 | 295.00 | 295.55 | 297.00 | 0.19 | 463.44 | 683 | 3.99 | 423 | 4.11 | 0.00 | 1 |
| 14 | 23-Oct | 299.25 | 304.80 | 293.50 | 295.00 | 295.78 | -1.67 | 462.00 | 598 | 3.50 | 561 | 5.45 | 0.02 | 1 |
| 15 | 21-Oct | 300.00 | 300.05 | 300.00 | 300.00 | 300.00 | 1.75 | 470.00 | 522 | 3.05 | 517 | 5.02 | 0.00 | 1 |
| 16 | 20-Oct | 300.00 | 305.00 | 294.00 | 294.85 | 296.39 | -4.22 | 462.34 | 5,416 | 31.67 | 4,842 | 47.01 | 0.14 | 8 |
| 17 | 17-Oct | 304.50 | 307.85 | 304.50 | 307.85 | 304.96 | 2.43 | 482.72 | 989 | 5.78 | 988 | 9.59 | 0.03 | 2 |
| 18 | 16-Oct | 300.00 | 303.35 | 299.00 | 300.55 | 300.33 | 0.52 | 471.28 | 170 | 0.99 | 102 | 0.99 | 0.00 | 0 |
| 19 | 15-Oct | 306.00 | 306.00 | 296.00 | 299.00 | 302.09 | 0.03 | 468.00 | 596 | 3.49 | 588 | 5.71 | 0.02 | 1 |
| 20 | 14-Oct | 301.20 | 301.20 | 296.20 | 298.90 | 299.88 | -3.55 | 468.69 | 17,972 | 105.10 | 17,757 | 172.40 | 0.53 | 28 |
| 21 | 13-Oct | 300.05 | 312.00 | 300.05 | 309.90 | 308.68 | 2.11 | 485.94 | 1,638 | 9.58 | 1,542 | 14.97 | 0.05 | 2 |
| 22 | 10-Oct | 300.05 | 305.00 | 300.00 | 303.50 | 300.79 | 0.05 | 475.90 | 560 | 3.27 | 472 | 4.58 | 0.01 | 1 |
| 23 | 09-Oct | 314.95 | 315.00 | 293.00 | 303.35 | 300.44 | -0.67 | 475.67 | 1,896 | 11.09 | 1,314 | 12.76 | 0.04 | 2 |
| 24 | 08-Oct | 300.05 | 312.65 | 299.00 | 305.40 | 303.02 | 1.78 | 478.88 | 465 | 2.72 | 420 | 4.08 | 0.01 | 1 |
| 25 | 07-Oct | 310.00 | 316.95 | 299.95 | 300.05 | 303.20 | -1.14 | 470.49 | 465 | 2.72 | 318 | 3.09 | 0.01 | 0 |
| 26 | 06-Oct | 319.60 | 319.60 | 300.00 | 303.50 | 309.85 | -2.91 | 475.90 | 3,302 | 19.31 | 2,773 | 26.92 | 0.09 | 4 |
| 27 | 03-Oct | 291.55 | 317.95 | 291.55 | 312.60 | 311.92 | 1.51 | 490.17 | 1,763 | 10.31 | 1,526 | 14.82 | 0.05 | 2 |
| 28 | 01-Oct | 293.95 | 310.00 | 284.00 | 307.95 | 302.04 | 5.17 | 482.88 | 3,156 | 18.46 | 2,238 | 21.73 | 0.07 | 3 |
| 29 | 30-Sep | 283.25 | 295.05 | 276.90 | 292.80 | 289.62 | 4.00 | 459.12 | 2,938 | 17.18 | 2,433 | 23.62 | 0.07 | 4 |
| 30 | 29-Sep | 290.40 | 294.00 | 280.00 | 281.55 | 287.25 | -2.83 | 441.48 | 2,120 | 12.40 | 1,546 | 15.01 | 0.04 | 2 |
| 31 | 26-Sep | 283.80 | 292.85 | 283.65 | 289.75 | 289.16 | 0.98 | 454.34 | 738 | 4.32 | 394 | 3.83 | 0.01 | 1 |
| 32 | 25-Sep | 293.40 | 297.45 | 283.05 | 286.95 | 292.74 | -2.05 | 449.95 | 1,232 | 7.20 | 455 | 4.42 | 0.01 | 1 |
| 33 | 24-Sep | 295.00 | 297.45 | 290.35 | 292.95 | 293.90 | 0.36 | 459.36 | 983 | 5.75 | 722 | 7.01 | 0.02 | 1 |
| 34 | 23-Sep | 293.05 | 301.30 | 281.35 | 291.90 | 285.02 | 1.62 | 457.71 | 4,857 | 28.40 | 3,577 | 34.73 | 0.10 | 6 |
| 35 | 22-Sep | 294.45 | 294.50 | 282.20 | 287.25 | 287.10 | -0.98 | 450.42 | 2,210 | 12.92 | 1,148 | 11.15 | 0.03 | 2 |
| 36 | 19-Sep | 297.15 | 298.25 | 290.00 | 290.10 | 292.16 | -1.41 | 454.89 | 1,436 | 8.40 | 1,146 | 11.13 | 0.03 | 2 |
| 37 | 18-Sep | 299.65 | 299.80 | 292.15 | 294.25 | 295.17 | -1.14 | 461.40 | 1,384 | 8.09 | 877 | 8.51 | 0.03 | 1 |
| 38 | 17-Sep | 299.30 | 300.55 | 295.30 | 297.65 | 298.25 | -0.57 | 466.73 | 1,077 | 6.30 | 143 | 1.39 | 0.00 | 0 |
| 39 | 16-Sep | 295.85 | 301.00 | 293.65 | 299.35 | 296.40 | 2.60 | 469.39 | 4,676 | 27.35 | 1,306 | 12.68 | 0.04 | 2 |
| 40 | 15-Sep | 300.65 | 300.95 | 291.00 | 291.75 | 294.20 | -2.81 | 457.48 | 2,501 | 14.63 | 1,330 | 12.91 | 0.04 | 2 |
| 41 | 12-Sep | 297.50 | 305.00 | 297.10 | 300.20 | 299.82 | 0.03 | 470.73 | 642 | 3.75 | 441 | 4.28 | 0.01 | 1 |
| 42 | 11-Sep | 298.10 | 302.85 | 292.00 | 300.10 | 298.20 | 0.44 | 470.57 | 2,527 | 14.78 | 1,171 | 11.37 | 0.03 | 2 |
| 43 | 10-Sep | 296.10 | 305.50 | 290.25 | 298.80 | 296.34 | 2.77 | 468.53 | 3,482 | 20.36 | 1,584 | 15.38 | 0.05 | 2 |
| 44 | 09-Sep | 297.00 | 305.05 | 287.80 | 290.75 | 295.85 | -2.29 | 455.91 | 5,844 | 34.18 | 2,801 | 27.19 | 0.08 | 4 |
| 45 | 08-Sep | 307.85 | 315.00 | 295.00 | 297.55 | 301.63 | -0.32 | 466.57 | 3,579 | 20.93 | 1,060 | 10.29 | 0.03 | 2 |
| 46 | 05-Sep | 299.75 | 304.15 | 295.55 | 298.50 | 300.08 | -0.43 | 468.06 | 5,158 | 30.16 | 1,273 | 12.36 | 0.04 | 2 |
| 47 | 04-Sep | 311.35 | 311.35 | 298.05 | 299.80 | 301.63 | -1.66 | 470.10 | 2,641 | 15.44 | 1,882 | 18.27 | 0.06 | 3 |
| 48 | 03-Sep | 304.20 | 310.00 | 301.55 | 304.85 | 304.57 | 0.30 | 478.02 | 3,741 | 21.88 | 2,426 | 23.55 | 0.07 | 4 |
| 49 | 02-Sep | 313.80 | 313.80 | 303.10 | 303.95 | 305.91 | -1.23 | 476.61 | 3,589 | 20.99 | 2,676 | 25.98 | 0.08 | 4 |
| 50 | 01-Sep | 317.10 | 317.15 | 305.55 | 307.75 | 309.95 | -1.90 | 482.57 | 1,901 | 11.12 | 1,104 | 10.72 | 0.03 | 2 |
| 51 | 29-Aug | 311.95 | 319.90 | 306.05 | 313.70 | 310.00 | 1.10 | 491.90 | 769 | 4.50 | 528 | 5.13 | 0.00 | 1 |
| 52 | 28-Aug | 317.65 | 320.00 | 303.60 | 310.30 | 309.93 | -2.44 | 486.56 | 3,011 | 17.61 | 1,451 | 14.09 | 0.04 | 2 |
| 53 | 26-Aug | 321.10 | 321.10 | 312.95 | 318.05 | 317.56 | -0.17 | 498.72 | 952 | 5.57 | 646 | 6.27 | 0.02 | 1 |
| 54 | 25-Aug | 315.00 | 319.90 | 306.50 | 318.60 | 313.51 | 2.00 | 499.58 | 6,712 | 39.25 | 3,857 | 37.45 | 0.12 | 6 |
| 55 | 22-Aug | 310.00 | 316.95 | 303.05 | 312.35 | 311.64 | 0.71 | 489.78 | 5,512 | 32.23 | 2,828 | 27.46 | 0.09 | 4 |
| 56 | 21-Aug | 313.05 | 314.65 | 310.05 | 310.15 | 312.06 | -0.51 | 486.33 | 2,532 | 14.81 | 1,697 | 16.48 | 0.05 | 3 |
| 57 | 20-Aug | 314.05 | 316.50 | 310.00 | 311.75 | 310.55 | 0.39 | 488.84 | 17,274 | 101.02 | 15,291 | 148.46 | 0.47 | 24 |
| 58 | 19-Aug | 317.05 | 317.05 | 310.00 | 310.55 | 310.06 | 0.15 | 486.96 | 21,384 | 125.05 | 21,062 | 204.49 | 0.65 | 33 |
| 59 | 18-Aug | 312.85 | 314.40 | 310.00 | 310.10 | 310.86 | -0.06 | 486.25 | 14,857 | 86.88 | 12,328 | 119.69 | 0.38 | 19 |
| 60 | 14-Aug | 318.05 | 323.95 | 310.00 | 310.30 | 312.69 | -0.08 | 486.56 | 4,539 | 26.54 | 2,786 | 27.05 | 0.09 | 4 |
| 61 | 13-Aug | 323.90 | 329.95 | 310.00 | 310.55 | 316.85 | -2.62 | 486.96 | 21,297 | 124.54 | 13,328 | 129.40 | 0.42 | 21 |
| 62 | 12-Aug | 326.30 | 326.50 | 315.00 | 318.90 | 323.66 | -2.15 | 500.05 | 2,851 | 16.67 | 1,832 | 17.79 | 0.06 | 3 |
| 63 | 11-Aug | 329.90 | 330.55 | 320.25 | 325.90 | 325.57 | 1.01 | 511.03 | 2,093 | 12.24 | 1,703 | 16.53 | 0.06 | 3 |
| 64 | 08-Aug | 323.30 | 334.70 | 321.50 | 322.65 | 327.58 | -1.56 | 505.93 | 5,041 | 29.48 | 2,373 | 23.04 | 0.08 | 4 |
| 65 | 07-Aug | 320.95 | 332.90 | 316.10 | 327.75 | 323.28 | 0.85 | 513.93 | 4,268 | 24.96 | 2,729 | 26.50 | 0.09 | 4 |
| 66 | 06-Aug | 324.75 | 328.90 | 319.60 | 325.00 | 323.41 | 0.25 | 509.00 | 809 | 4.73 | 634 | 6.16 | 0.02 | 1 |
| 67 | 05-Aug | 328.65 | 334.50 | 322.65 | 324.20 | 325.71 | -0.18 | 508.36 | 953 | 5.57 | 784 | 7.61 | 0.03 | 1 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP