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: 229.5 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 156.01 Barrier: 171.87; Drift%: -0.41
Basic Industry: Housing Finance Company Total Equity: 53,851,066 Low52 Date: 03-Mar-2025 SHP: 42.41 / 2.16 / 5.51 / 49.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 216.01 / 156.01 Month: 181.5 / 170.1 Week: 179.74 / 172.55 Day: 172.11 / 169.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 171.29 172.11 169.95 171.16 170.94 0.66 921.71 84,660 4.33 49,929 4.35 0.85 19
2 11-Nov 170.27 171.87 169.20 170.04 169.94 -0.14 915.68 45,627 2.33 26,324 2.30 0.45 10
3 10-Nov 172.54 173.10 170.00 170.27 171.35 -0.83 916.92 71,154 3.64 48,454 4.22 0.83 18
4 07-Nov 174.00 174.00 170.29 171.69 171.53 -0.57 924.57 70,666 3.61 47,533 4.14 0.82 18
5 06-Nov 173.62 174.00 172.10 172.68 172.71 -0.54 929.90 59,156 3.02 44,565 3.89 0.77 17
6 04-Nov 174.45 174.99 172.90 173.62 173.97 -0.10 934.96 40,039 2.05 27,222 2.37 0.47 10
7 03-Nov 174.75 175.46 171.81 173.79 173.70 -0.32 935.88 98,557 5.04 72,392 6.31 1.26 27
8 31-Oct 175.70 176.90 173.56 174.35 175.52 -0.97 938.89 71,866 3.67 51,549 4.49 0.90 19
9 30-Oct 178.15 178.24 175.70 176.06 176.36 -1.16 948.10 38,370 1.96 26,547 2.31 0.47 10
10 29-Oct 177.00 179.74 175.32 178.13 177.96 1.11 959.25 99,624 5.09 55,977 4.88 1.00 21
11 28-Oct 177.05 178.40 175.00 176.18 176.71 -0.42 948.75 55,075 2.81 32,383 2.82 0.57 12
12 27-Oct 172.55 179.39 172.55 176.93 176.40 2.42 952.79 149,951 7.66 62,770 5.47 1.11 24
13 24-Oct 172.90 173.85 171.35 172.75 173.02 -0.03 930.28 44,777 2.29 24,740 2.16 0.43 9
14 23-Oct 173.00 174.00 172.00 172.80 173.02 0.34 930.55 40,215 2.06 19,865 1.73 0.34 7
15 21-Oct 172.09 173.90 169.02 172.21 172.25 0.07 927.37 19,568 1.00 11,468 1.00 0.20 4
16 20-Oct 170.31 174.19 169.00 172.09 171.65 0.84 926.72 86,119 4.40 28,779 2.51 0.49 11
17 17-Oct 171.62 172.59 169.76 170.66 170.79 -0.59 919.02 40,506 2.07 26,475 2.31 0.45 10
18 16-Oct 171.05 172.90 170.15 171.68 171.32 0.03 924.52 51,963 2.66 27,634 2.41 0.47 10
19 15-Oct 171.02 172.20 171.01 171.63 171.47 0.36 924.25 27,041 1.38 14,111 1.23 0.24 5
20 14-Oct 172.90 173.38 169.13 171.02 170.77 -0.75 920.96 72,915 3.73 43,231 3.77 0.74 16
21 13-Oct 173.00 174.87 171.60 172.32 173.05 -0.59 927.96 54,620 2.79 29,716 2.59 0.51 11
22 10-Oct 173.90 174.49 172.54 173.35 173.51 0.35 933.51 22,177 1.13 13,990 1.22 0.24 5
23 09-Oct 173.07 173.67 172.13 172.75 172.79 -0.18 930.28 27,219 1.39 17,245 1.50 0.30 6
24 08-Oct 173.50 175.50 172.20 173.07 174.10 -0.25 932.00 23,416 1.20 14,359 1.25 0.25 5
25 07-Oct 175.00 175.60 172.99 173.50 174.07 -0.64 934.32 59,463 3.04 39,442 3.44 0.69 15
26 06-Oct 176.00 176.28 173.90 174.61 174.88 -0.71 940.29 45,146 2.31 30,414 2.65 0.53 11
27 03-Oct 175.29 176.67 175.05 175.86 175.78 0.45 947.02 36,611 1.87 20,423 1.78 0.36 8
28 01-Oct 174.45 176.04 173.65 175.07 174.93 0.65 942.77 56,441 2.88 28,325 2.47 0.50 11
29 30-Sep 173.25 175.69 172.50 173.94 173.16 0.37 936.69 52,045 2.66 28,227 2.46 0.49 11
30 29-Sep 175.19 175.86 172.70 173.30 173.77 -1.08 933.24 55,239 2.82 34,211 2.98 0.59 13
31 26-Sep 178.10 179.05 174.00 175.19 175.98 -1.58 943.42 88,780 4.54 55,234 4.82 0.97 21
32 25-Sep 178.99 180.99 178.00 178.00 178.77 -0.31 958.00 104,929 5.36 66,512 5.80 1.19 25
33 24-Sep 174.30 181.50 173.50 178.56 178.93 2.47 961.56 301,874 15.43 141,639 12.35 2.53 53
34 23-Sep 175.20 175.20 172.20 174.25 173.87 0.94 938.35 35,283 1.80 16,012 1.40 0.28 6
35 22-Sep 175.50 177.00 171.20 172.62 174.43 -1.88 929.58 124,822 6.38 63,906 5.57 1.11 24
36 19-Sep 176.90 177.94 175.10 175.93 176.51 -0.35 947.40 65,948 3.37 37,815 3.30 0.67 14
37 18-Sep 175.90 177.90 174.84 176.55 176.33 0.85 950.74 72,101 3.68 41,850 3.65 0.74 16
38 17-Sep 175.11 177.14 174.30 175.06 175.62 -0.49 942.72 76,004 3.88 56,237 4.90 0.99 21
39 16-Sep 176.90 178.23 175.10 175.93 176.78 0.21 947.40 63,428 3.24 39,681 3.46 0.70 15
40 15-Sep 173.75 177.38 172.25 175.57 174.92 1.34 945.46 122,666 6.27 70,523 6.15 1.23 27
41 12-Sep 173.49 174.19 172.31 173.25 173.25 0.02 932.97 34,789 1.78 20,668 1.80 0.36 8
42 11-Sep 172.90 173.90 172.10 173.21 173.07 0.91 932.75 64,418 3.29 39,918 3.48 0.69 15
43 10-Sep 172.90 172.90 171.00 171.65 172.00 0.08 924.35 41,117 2.10 27,374 2.39 0.00 10
44 09-Sep 173.05 174.59 170.10 171.52 172.49 -0.71 923.65 50,693 2.59 36,401 3.17 0.63 14
45 08-Sep 172.60 174.13 171.90 172.74 173.21 0.31 930.22 28,248 1.44 14,643 1.28 0.25 6
46 05-Sep 174.90 174.90 170.30 172.21 172.58 -0.36 927.37 39,772 2.03 20,847 1.82 0.36 8
47 04-Sep 177.00 178.30 172.41 172.84 174.52 -1.67 930.76 69,976 3.58 41,508 3.62 0.72 16
48 03-Sep 175.79 176.99 174.30 175.77 175.99 0.74 946.54 45,509 2.33 31,670 2.76 0.56 12
49 02-Sep 173.70 176.41 173.62 174.48 174.94 0.73 939.59 41,870 2.14 18,891 1.65 0.33 7
50 01-Sep 172.14 177.32 171.01 173.22 172.64 0.63 932.81 35,164 1.80 20,342 1.77 0.35 8
51 29-Aug 172.68 173.28 170.22 172.14 171.91 0.16 926.99 51,871 2.65 29,805 2.60 0.51 11
52 28-Aug 173.78 175.00 171.50 171.86 172.88 -1.13 925.48 43,593 2.23 25,144 2.19 0.43 9
53 26-Aug 174.00 175.31 173.10 173.83 174.45 -0.80 936.09 40,641 2.08 26,514 2.31 0.46 10
54 25-Aug 176.10 178.90 174.13 175.23 175.72 -0.76 943.63 41,719 2.13 22,683 1.98 0.40 9
55 22-Aug 180.00 180.39 175.00 176.57 177.28 -1.93 950.85 67,107 3.43 37,450 3.27 0.66 14
56 21-Aug 182.39 182.39 179.30 180.04 180.65 -0.70 969.53 46,614 2.38 24,002 2.09 0.43 9
57 20-Aug 178.00 183.30 178.00 181.31 180.21 2.77 976.37 170,225 8.70 82,756 7.22 1.49 31
58 19-Aug 175.60 176.98 174.00 176.42 176.11 0.46 950.04 51,016 2.61 32,506 2.83 0.57 12
59 18-Aug 173.22 177.95 173.22 175.62 175.55 1.39 945.73 54,435 2.78 29,962 2.61 0.53 11
60 14-Aug 174.13 175.99 172.51 173.22 173.87 -0.86 932.81 86,538 4.42 48,755 4.25 0.85 18
61 13-Aug 177.50 178.00 174.20 174.72 175.53 -4.60 940.89 165,380 8.45 99,973 8.72 1.75 38
62 12-Aug 180.90 185.01 179.60 183.14 182.83 2.23 986.23 62,384 3.19 39,848 3.47 0.73 15
63 11-Aug 181.54 181.54 178.72 179.15 179.46 -0.19 964.74 47,253 2.41 31,480 2.74 0.56 12
64 08-Aug 183.99 183.99 178.31 179.50 181.12 -1.14 966.63 55,491 2.84 27,537 2.40 0.50 10
65 07-Aug 182.92 183.00 177.10 181.57 180.06 -0.74 977.77 114,792 5.87 40,439 3.53 0.73 15
66 06-Aug 182.65 185.22 182.50 182.92 183.55 -0.47 985.04 31,954 1.63 18,975 1.65 0.35 7
67 05-Aug 187.75 188.92 183.01 183.78 184.88 -1.90 989.67 130,357 6.66 70,059 6.11 1.30 26

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