| 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: 265.0 | Barrier: -; Drift%: - |
| Basic Industry: Housing Finance Company | Total Equity: 14,307,838 | Low52 Date: 19-Apr-2024 | SHP: 59.13 / 0.0 / 0.01 / 40.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 414.0 / 272.35 | Month: 349.0 / 272.35 | Week: 349.0 / 302.5 | Day: 329.0 / 310.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 310.35 | 329.00 | 310.35 | 326.80 | 322.75 | 0.38 | 467.58 | 5,866 | 3.58 | 686 | 1.34 | 0.02 | 0.01 |
| 2 | 02-Apr | 346.95 | 346.95 | 315.10 | 325.55 | 331.16 | -3.78 | 465.79 | 12,621 | 7.70 | 5,658 | 11.03 | 0.19 | 0.10 |
| 3 | 01-Apr | 318.95 | 344.90 | 316.35 | 338.35 | 322.88 | 4.72 | 484.11 | 4,447 | 2.71 | 512 | 1.00 | 0.02 | 0.01 |
| 4 | 28-Mar | 325.50 | 328.60 | 320.40 | 323.10 | 324.73 | -2.11 | 462.29 | 5,083 | 3.10 | 1,842 | 3.59 | 0.06 | 0.04 |
| 5 | 27-Mar | 306.00 | 335.60 | 306.00 | 330.05 | 326.04 | 5.65 | 472.23 | 4,213 | 2.57 | 2,546 | 4.96 | 0.08 | 0.05 |
| 6 | 26-Mar | 323.25 | 323.25 | 302.60 | 312.40 | 315.87 | -3.42 | 446.98 | 5,531 | 3.37 | 2,887 | 5.63 | 0.09 | 0.06 |
| 7 | 25-Mar | 345.00 | 349.00 | 320.65 | 323.45 | 328.40 | -2.28 | 462.79 | 6,971 | 4.25 | 1,745 | 3.40 | 0.06 | 0.03 |
| 8 | 24-Mar | 310.05 | 347.90 | 302.50 | 331.00 | 322.92 | 6.47 | 473.00 | 34,657 | 21.13 | 30,361 | 59.18 | 0.98 | 0.60 |
| 9 | 21-Mar | 307.75 | 314.35 | 305.65 | 310.90 | 309.05 | 0.55 | 444.83 | 3,681 | 2.24 | 2,011 | 3.92 | 0.06 | 0.04 |
| 10 | 20-Mar | 310.50 | 318.80 | 298.00 | 309.20 | 304.47 | 2.03 | 442.40 | 6,222 | 3.79 | 3,635 | 7.09 | 0.11 | 0.07 |
| 11 | 19-Mar | 288.85 | 307.40 | 288.85 | 303.05 | 296.87 | 3.70 | 433.60 | 5,253 | 3.20 | 3,352 | 6.53 | 0.10 | 0.07 |
| 12 | 18-Mar | 284.25 | 296.00 | 284.25 | 292.25 | 293.23 | 3.56 | 418.15 | 5,067 | 3.09 | 3,347 | 6.52 | 0.10 | 0.07 |
| 13 | 17-Mar | 280.35 | 288.80 | 272.35 | 282.20 | 280.73 | -1.03 | 403.77 | 9,085 | 5.54 | 5,986 | 11.67 | 0.17 | 0.12 |
| 14 | 13-Mar | 300.70 | 330.00 | 280.35 | 285.15 | 306.47 | -3.86 | 407.99 | 20,942 | 12.77 | 9,223 | 17.98 | 0.28 | 0.18 |
| 15 | 12-Mar | 301.95 | 305.00 | 291.10 | 296.60 | 297.11 | -0.77 | 424.37 | 3,038 | 1.85 | 1,439 | 2.81 | 0.04 | 0.03 |
| 16 | 11-Mar | 287.15 | 303.40 | 287.15 | 298.90 | 299.03 | 0.67 | 427.66 | 2,116 | 1.29 | 609 | 1.19 | 0.02 | 0.01 |
| 17 | 10-Mar | 298.40 | 303.10 | 295.00 | 296.90 | 297.94 | -0.47 | 424.80 | 2,309 | 1.41 | 1,185 | 2.31 | 0.04 | 0.02 |
| 18 | 07-Mar | 297.00 | 306.25 | 297.00 | 298.30 | 300.96 | -0.40 | 426.80 | 1,639 | 1.00 | 741 | 1.44 | 0.02 | 0.01 |
| 19 | 06-Mar | 294.80 | 300.00 | 290.60 | 299.50 | 294.48 | 1.85 | 428.52 | 2,848 | 1.74 | 603 | 1.18 | 0.02 | 0.01 |
| 20 | 05-Mar | 294.25 | 302.40 | 289.35 | 294.05 | 296.97 | 0.94 | 420.72 | 3,828 | 2.33 | 1,187 | 2.31 | 0.04 | 0.02 |
| 21 | 04-Mar | 285.90 | 300.00 | 283.95 | 291.30 | 291.63 | 1.30 | 416.79 | 5,654 | 3.45 | 1,413 | 2.75 | 0.04 | 0.03 |
| 22 | 03-Mar | 296.35 | 300.00 | 275.00 | 287.55 | 283.52 | -1.12 | 411.42 | 6,287 | 3.83 | 2,201 | 4.29 | 0.06 | 0.04 |
| 23 | 28-Feb | 301.45 | 302.05 | 288.00 | 290.80 | 292.25 | -4.31 | 416.07 | 6,674 | 4.07 | 2,187 | 4.26 | 0.06 | 0.04 |
| 24 | 27-Feb | 310.00 | 311.70 | 300.00 | 303.90 | 305.02 | -3.17 | 434.82 | 7,503 | 4.58 | 2,978 | 5.81 | 0.09 | 0.06 |
| 25 | 25-Feb | 299.50 | 319.90 | 290.45 | 313.85 | 301.87 | 7.67 | 449.05 | 7,993 | 4.87 | 4,290 | 8.36 | 0.13 | 0.09 |
| 26 | 24-Feb | 298.00 | 300.35 | 283.60 | 291.50 | 290.35 | -3.08 | 417.07 | 8,371 | 5.10 | 1,982 | 3.86 | 0.06 | 0.04 |
| 27 | 21-Feb | 298.25 | 304.70 | 294.95 | 300.75 | 300.68 | -0.10 | 430.31 | 5,069 | 3.09 | 1,177 | 2.29 | 0.04 | 0.02 |
| 28 | 20-Feb | 296.25 | 305.00 | 292.05 | 301.05 | 298.40 | 0.58 | 430.74 | 8,497 | 5.18 | 3,862 | 7.53 | 0.12 | 0.08 |
| 29 | 19-Feb | 295.80 | 310.00 | 295.55 | 299.30 | 307.11 | 2.59 | 428.23 | 25,017 | 15.25 | 19,342 | 37.70 | 0.59 | 0.38 |
| 30 | 18-Feb | 307.95 | 307.95 | 291.00 | 291.75 | 295.76 | -2.36 | 417.43 | 5,569 | 3.40 | 1,184 | 2.31 | 0.04 | 0.02 |
| 31 | 17-Feb | 300.15 | 307.75 | 296.95 | 298.80 | 300.85 | -1.19 | 427.52 | 7,209 | 4.40 | 2,431 | 4.74 | 0.07 | 0.05 |
| 32 | 14-Feb | 322.00 | 336.95 | 293.60 | 302.40 | 320.83 | -7.55 | 432.67 | 13,402 | 8.17 | 5,541 | 10.80 | 0.18 | 0.11 |
| 33 | 13-Feb | 323.05 | 329.80 | 307.30 | 327.10 | 322.80 | 2.06 | 468.01 | 17,936 | 10.94 | 14,325 | 27.92 | 0.46 | 0.28 |
| 34 | 12-Feb | 318.05 | 324.80 | 295.70 | 320.50 | 314.04 | 1.62 | 458.57 | 22,341 | 13.62 | 15,771 | 30.74 | 0.50 | 0.31 |
| 35 | 11-Feb | 320.70 | 324.05 | 301.05 | 315.40 | 313.62 | -2.74 | 451.27 | 8,401 | 5.12 | 2,891 | 5.64 | 0.09 | 0.06 |
| 36 | 10-Feb | 323.00 | 328.95 | 321.80 | 324.30 | 324.95 | 0.54 | 464.00 | 2,409 | 1.47 | 428 | 0.83 | 0.01 | 0.01 |
| 37 | 07-Feb | 329.05 | 334.35 | 322.30 | 322.55 | 326.33 | -2.05 | 461.50 | 8,530 | 5.20 | 2,646 | 5.16 | 0.09 | 0.05 |
| 38 | 06-Feb | 324.45 | 339.00 | 320.30 | 329.30 | 328.85 | 1.65 | 471.16 | 25,183 | 15.36 | 16,843 | 32.83 | 0.55 | 0.33 |
| 39 | 05-Feb | 322.10 | 329.80 | 321.95 | 323.95 | 326.78 | 0.57 | 463.50 | 7,757 | 4.73 | 2,484 | 4.84 | 0.08 | 0.05 |
| 40 | 04-Feb | 324.10 | 339.90 | 316.35 | 322.10 | 326.66 | 0.39 | 460.86 | 23,782 | 14.50 | 18,305 | 35.68 | 0.60 | 0.36 |
| 41 | 03-Feb | 333.00 | 333.00 | 319.10 | 320.85 | 323.93 | -3.71 | 459.07 | 5,013 | 3.06 | 3,433 | 6.69 | 0.11 | 0.07 |
| 42 | 01-Feb | 340.00 | 340.00 | 326.05 | 333.20 | 333.51 | 1.26 | 476.74 | 1,680 | 1.02 | 722 | 1.41 | 0.02 | 0.01 |
| 43 | 31-Jan | 351.80 | 369.80 | 313.05 | 329.05 | 340.02 | -5.99 | 470.80 | 36,371 | 22.18 | 21,809 | 42.51 | 0.74 | 0.43 |
| 44 | 30-Jan | 340.80 | 353.95 | 336.70 | 350.00 | 348.47 | 3.23 | 500.00 | 23,370 | 14.25 | 20,522 | 40.00 | 0.72 | 0.41 |
| 45 | 29-Jan | 298.90 | 340.00 | 298.90 | 339.05 | 323.13 | 12.42 | 485.11 | 37,759 | 23.02 | 33,086 | 64.50 | 1.07 | 0.66 |
| 46 | 28-Jan | 314.00 | 326.90 | 297.75 | 301.60 | 310.59 | -3.46 | 431.52 | 15,680 | 9.56 | 13,147 | 25.63 | 0.41 | 0.26 |
| 47 | 27-Jan | 348.00 | 348.00 | 306.05 | 312.40 | 320.83 | -9.76 | 446.98 | 9,895 | 6.03 | 6,430 | 12.53 | 0.21 | 0.13 |
| 48 | 24-Jan | 351.70 | 354.95 | 345.00 | 346.20 | 349.92 | -1.06 | 495.34 | 1,419 | 0.87 | 1,073 | 2.09 | 0.04 | 0.02 |
| 49 | 23-Jan | 361.80 | 372.80 | 345.10 | 349.90 | 352.39 | -4.32 | 500.63 | 14,845 | 9.05 | 12,200 | 23.78 | 0.43 | 0.24 |
| 50 | 22-Jan | 362.90 | 370.00 | 361.75 | 365.00 | 365.60 | 1.03 | 522.00 | 5,012 | 3.06 | 4,603 | 8.97 | 0.17 | 0.09 |
| 51 | 21-Jan | 360.85 | 369.00 | 351.15 | 361.25 | 358.87 | 0.12 | 516.87 | 3,223 | 1.97 | 2,162 | 4.21 | 0.08 | 0.04 |
| 52 | 20-Jan | 388.00 | 389.00 | 356.55 | 360.80 | 367.74 | -3.41 | 516.23 | 5,562 | 3.39 | 3,204 | 6.25 | 0.12 | 0.06 |
| 53 | 17-Jan | 370.80 | 379.95 | 360.35 | 373.10 | 366.70 | 1.13 | 533.83 | 1,590 | 0.97 | 1,104 | 2.15 | 0.04 | 0.02 |
| 54 | 16-Jan | 348.00 | 371.00 | 348.00 | 368.90 | 359.50 | 6.34 | 527.82 | 3,593 | 2.19 | 1,744 | 3.40 | 0.06 | 0.03 |
| 55 | 15-Jan | 341.50 | 359.50 | 341.50 | 345.50 | 349.33 | -0.09 | 494.34 | 2,747 | 1.68 | 1,170 | 2.28 | 0.04 | 0.02 |
| 56 | 14-Jan | 356.30 | 358.95 | 343.00 | 345.80 | 352.34 | -2.86 | 494.77 | 4,152 | 2.53 | 786 | 1.53 | 0.03 | 0.02 |
| 57 | 13-Jan | 369.95 | 369.95 | 353.00 | 355.70 | 358.07 | -4.26 | 508.93 | 3,791 | 2.31 | 556 | 1.08 | 0.02 | 0.01 |
| 58 | 10-Jan | 368.95 | 373.45 | 357.10 | 370.85 | 367.58 | -0.23 | 530.61 | 3,271 | 1.99 | 2,137 | 4.17 | 0.08 | 0.04 |
| 59 | 09-Jan | 371.45 | 373.95 | 370.00 | 371.70 | 372.20 | 0.01 | 531.82 | 936 | 0.57 | 742 | 1.45 | 0.03 | 0.01 |
| 60 | 08-Jan | 371.10 | 373.95 | 361.35 | 371.65 | 368.86 | -0.19 | 531.75 | 2,224 | 1.36 | 1,152 | 2.25 | 0.04 | 0.02 |
| 61 | 07-Jan | 365.90 | 374.90 | 364.90 | 372.35 | 369.93 | 2.97 | 532.75 | 2,019 | 1.23 | 1,287 | 2.51 | 0.05 | 0.03 |
| 62 | 06-Jan | 381.95 | 381.95 | 353.05 | 361.30 | 365.05 | -5.95 | 516.94 | 7,574 | 4.62 | 4,005 | 7.81 | 0.15 | 0.08 |
| 63 | 03-Jan | 397.60 | 414.00 | 380.05 | 382.80 | 405.40 | -3.45 | 547.70 | 78,171 | 47.67 | 11,646 | 22.70 | 0.47 | 0.23 |
| 64 | 02-Jan | 378.00 | 408.00 | 375.85 | 396.00 | 396.20 | 5.05 | 566.00 | 18,085 | 11.03 | 6,542 | 12.75 | 0.26 | 0.13 |
| 65 | 01-Jan | 360.00 | 379.95 | 359.75 | 376.00 | 371.71 | 4.76 | 537.00 | 5,011 | 3.06 | 3,234 | 6.30 | 0.12 | 0.06 |
| 66 | 31-Dec | 366.70 | 371.85 | 355.20 | 358.10 | 360.02 | -3.35 | 512.36 | 5,747 | 3.50 | 2,412 | 4.70 | 0.09 | 0.05 |
| 67 | 30-Dec | 367.20 | 377.90 | 359.10 | 370.10 | 366.09 | -0.12 | 529.53 | 6,495 | 3.96 | 3,284 | 6.40 | 0.12 | 0.07 |
Similar Stocks: INDIASHLTR LICHSGFIN BAJAJHFL GICHSGFIN REPCOHOME RHFL SRGHFL AADHARHFC AAVAS APTUS CANFINHOME HOMEFIRST PNBHOUSING SAMMAANCAP