Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GICHSGFIN, GIC Housing Finance Limited, INE289B01019, Listing: 08-May-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 278.4 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: 195.05; Drift%: 1.99
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 156.01 Barrier: -; Drift%: -
Basic Industry: Housing Finance Company Total Equity: 53,851,066 Low52 Date: 03-Mar-2025 SHP: 42.41 / 2.18 / 5.89 / 49.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 216.01 / 156.01 Month: 193.9 / 168.4 Week: 200.55 / 194.51 Day: 200.4 / 195.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 198.00 200.40 195.99 199.02 198.40 0.26 1,071.74 227,263 5.24 129,594 7.12 2.57 49
2 10-Jul 197.80 200.55 196.20 198.50 198.35 0.36 1,068.94 382,787 8.82 213,207 11.71 4.23 80
3 09-Jul 195.00 198.50 194.50 197.79 196.52 1.41 1,065.12 153,514 3.54 90,993 5.00 1.79 34
4 08-Jul 196.69 198.25 193.56 195.04 195.35 -0.82 1,050.31 101,681 2.34 55,284 3.04 1.08 21
5 07-Jul 196.20 198.20 195.94 196.66 196.88 -0.22 1,059.04 58,817 1.36 32,563 1.79 0.64 12
6 04-Jul 196.46 198.69 195.10 197.10 196.92 0.82 1,061.40 90,542 2.09 50,168 2.75 0.99 19
7 03-Jul 197.30 197.57 195.00 195.49 196.27 -0.04 1,052.73 87,288 2.01 46,668 2.56 0.92 18
8 02-Jul 197.00 198.80 194.51 195.57 195.98 -0.76 1,053.17 98,742 2.28 53,879 2.96 1.06 20
9 01-Jul 197.65 200.55 195.05 197.07 197.23 0.36 1,061.24 199,069 4.59 94,897 5.21 1.87 36
10 30-Jun 195.00 198.50 195.00 196.36 196.44 0.64 1,057.42 133,179 3.07 63,803 3.50 1.25 24
11 27-Jun 195.50 196.74 194.00 195.12 195.28 0.73 1,050.74 101,258 2.33 52,552 2.89 1.03 20
12 26-Jun 195.10 196.37 192.00 193.71 193.81 -0.45 1,043.15 89,103 2.05 42,333 2.32 0.82 16
13 25-Jun 191.00 195.25 190.00 194.59 193.65 2.63 1,047.89 187,144 4.31 104,423 5.73 2.02 39
14 24-Jun 187.10 190.79 187.10 189.61 189.25 2.03 1,021.07 114,714 2.64 49,273 2.71 0.93 18
15 23-Jun 185.00 187.16 184.84 185.84 185.96 -0.23 1,000.77 43,389 1.00 20,976 1.15 0.39 8
16 20-Jun 185.00 188.43 184.19 186.26 186.54 0.37 1,003.03 74,221 1.71 33,589 1.84 0.63 13
17 19-Jun 188.50 190.45 185.05 185.57 187.43 -1.56 999.31 91,731 2.11 51,972 2.85 0.97 19
18 18-Jun 190.00 190.50 187.59 188.51 189.20 -0.50 1,015.15 88,496 2.04 44,968 2.47 0.85 17
19 17-Jun 190.05 194.79 188.91 189.45 191.28 -0.60 1,020.21 120,139 2.77 50,192 2.76 0.96 19
20 16-Jun 190.80 192.75 188.15 190.60 189.79 -0.02 1,026.40 79,735 1.84 40,858 2.24 0.78 15
21 13-Jun 190.00 193.33 188.11 190.64 190.42 -1.49 1,026.62 183,974 4.24 89,951 4.94 1.71 34
22 12-Jun 197.25 197.99 191.92 193.52 195.00 -1.78 1,042.13 125,340 2.89 61,317 3.37 1.00 23
23 11-Jun 199.30 201.40 195.42 197.03 198.73 -0.45 1,061.03 223,406 5.15 94,962 5.21 1.89 36
24 10-Jun 197.00 201.20 196.75 197.92 198.74 0.49 1,065.82 236,607 5.45 134,856 7.41 2.68 51
25 09-Jun 199.00 199.50 196.00 196.95 197.53 0.70 1,060.60 238,295 5.49 111,618 6.13 2.20 42
26 06-Jun 191.15 197.44 190.02 195.59 195.50 2.55 1,053.27 568,050 13.09 218,650 12.01 4.27 82
27 05-Jun 191.15 194.55 190.02 190.72 192.04 0.27 1,027.05 130,969 3.02 69,637 3.82 1.34 26
28 04-Jun 192.40 192.70 188.00 190.20 190.36 -0.42 1,024.25 131,198 3.02 58,617 3.22 1.12 22
29 03-Jun 189.99 192.99 189.60 191.01 191.32 0.95 1,028.61 129,270 2.98 72,314 3.97 1.38 27
30 02-Jun 188.10 190.75 186.50 189.22 189.15 0.38 1,018.97 128,311 2.96 64,122 3.52 1.21 24
31 30-May 189.49 189.70 186.80 188.50 188.35 -0.29 1,015.09 94,012 2.17 43,595 2.39 0.82 16
32 29-May 189.95 190.39 187.58 189.05 188.90 0.10 1,018.05 91,033 2.10 52,165 2.86 0.99 20
33 28-May 187.90 193.90 186.82 188.87 190.73 1.44 1,017.09 338,403 7.80 136,432 7.49 2.60 51
34 27-May 185.65 186.75 184.27 186.18 185.64 -0.11 1,002.60 78,140 1.80 33,521 1.84 0.62 13
35 26-May 187.15 188.90 185.00 186.38 186.76 -0.32 1,003.68 157,155 3.62 89,458 4.91 1.67 34
36 23-May 187.70 190.00 186.31 186.98 188.12 -0.56 1,006.91 111,318 2.57 58,352 3.20 1.10 22
37 22-May 185.65 191.40 185.65 188.03 188.27 0.45 1,012.56 214,098 4.93 91,704 5.04 1.73 34
38 21-May 186.00 188.80 184.00 187.19 186.62 0.88 1,008.04 266,564 6.14 131,083 7.20 2.45 49
39 20-May 185.85 191.50 185.00 185.55 187.87 0.88 999.21 518,316 11.95 265,274 14.57 4.98 99
40 19-May 187.00 188.99 181.50 183.94 184.17 -3.01 990.54 385,111 8.88 178,504 9.80 3.29 67
41 16-May 187.10 192.03 186.48 189.65 189.35 2.15 1,021.29 391,647 9.03 145,689 8.00 2.76 55
42 15-May 185.80 187.84 185.00 185.66 186.15 0.29 999.80 123,099 2.84 64,249 3.53 1.20 24
43 14-May 185.19 186.29 183.80 185.13 185.09 0.73 996.94 75,815 1.75 39,681 2.18 0.73 15
44 13-May 181.00 184.89 181.00 183.78 183.50 1.55 989.67 137,966 3.18 82,856 4.55 1.52 31
45 12-May 178.00 182.10 178.00 180.98 180.39 4.31 974.60 167,299 3.86 102,425 5.62 1.85 38
46 09-May 168.40 174.72 168.40 173.51 171.35 -0.07 934.37 73,848 1.70 35,494 1.95 0.61 13
47 08-May 175.00 177.40 172.51 173.63 175.32 -1.39 935.02 56,908 1.31 27,705 1.52 0.49 10
48 07-May 170.89 176.90 168.68 176.07 173.12 3.15 948.16 169,002 3.89 81,836 4.49 1.42 31
49 06-May 178.60 179.80 169.21 170.70 172.64 -4.50 919.24 158,235 3.65 94,550 5.19 1.63 35
50 05-May 175.37 180.01 173.15 178.75 176.71 1.93 962.59 136,458 3.14 56,553 3.11 1.00 21
51 02-May 176.00 178.62 173.41 175.37 176.06 0.08 944.39 71,574 1.65 27,951 1.53 0.49 10
52 30-Apr 177.09 180.50 174.25 175.23 177.46 -1.61 943.63 101,346 2.34 42,507 2.33 0.75 16
53 29-Apr 179.15 184.90 177.00 178.09 180.82 -0.44 959.03 247,779 5.71 105,207 5.78 1.90 39
54 28-Apr 175.50 179.71 175.20 178.88 178.04 0.49 963.29 97,546 2.25 46,566 2.56 0.83 17
55 25-Apr 185.30 185.30 174.99 178.00 178.01 -2.72 958.00 166,605 3.84 88,857 4.88 1.58 33
56 24-Apr 182.50 186.69 182.30 182.98 184.13 0.58 985.37 131,567 3.03 66,015 3.63 1.22 25
57 23-Apr 183.90 184.79 179.55 181.92 181.73 -0.54 979.66 102,052 2.35 46,559 2.56 0.85 17
58 22-Apr 182.30 185.50 180.86 182.91 183.44 0.08 984.99 117,710 2.71 61,970 3.40 1.14 23
59 21-Apr 180.00 184.00 178.52 182.76 182.11 2.07 984.18 244,681 5.64 113,780 6.25 2.07 43
60 17-Apr 175.20 182.74 174.99 179.06 179.10 2.59 964.26 363,870 8.39 160,038 8.79 2.87 60
61 16-Apr 171.05 177.00 170.72 174.54 173.89 2.81 939.92 428,398 9.87 242,746 13.33 4.22 91
62 15-Apr 172.70 173.49 168.30 169.77 170.66 0.12 914.23 305,163 7.03 186,109 10.22 3.18 70
63 11-Apr 173.00 173.88 169.08 169.56 170.34 0.27 913.10 94,172 2.17 52,416 2.88 0.89 20
64 09-Apr 169.20 171.00 166.67 169.11 168.69 -0.62 910.68 54,939 1.27 18,209 1.00 0.31 7
65 08-Apr 167.04 171.00 166.00 170.17 168.47 3.98 916.38 98,224 2.26 41,344 2.27 0.70 16
66 07-Apr 162.00 166.52 158.92 163.66 162.40 -4.08 881.33 212,538 4.90 97,005 5.33 1.58 37
67 04-Apr 177.00 177.15 168.01 170.62 170.83 -3.58 918.81 300,319 6.92 161,055 8.84 2.75 61

Similar Stocks: INDIASHLTR    LICHSGFIN    BAJAJHFL    GICHSGFIN    REPCOHOME    RHFL    SRGHFL    AADHARHFC    AAVAS    APTUS    CANFINHOME    HOMEFIRST    PNBHOUSING    SAMMAANCAP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com