Stockint.com

Loading a wholistic market research tool


Research
Social

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: 178.0; Drift%: 4.91
Industry: Finance Face Value: 10 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
Float14:
High/Low Price Quarter: 216.01 / 156.01 Month: 179.99 / 156.01 Week: 192.03 / 178.0 Day: 188.8 / 184.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 186.00 188.80 184.00 187.19 186.62 0.88 1,008.04 266,564 4.85 131,083 7.20 2.45 0.49
2 20-May 185.85 191.50 185.00 185.55 187.87 0.88 999.21 518,316 9.43 265,274 14.57 4.98 0.99
3 19-May 187.00 188.99 181.50 183.94 184.17 -3.01 990.54 385,111 7.01 178,504 9.80 3.29 0.67
4 16-May 187.10 192.03 186.48 189.65 189.35 2.15 1,021.29 391,647 7.13 145,689 8.00 2.76 0.55
5 15-May 185.80 187.84 185.00 185.66 186.15 0.29 999.80 123,099 2.24 64,249 3.53 1.20 0.24
6 14-May 185.19 186.29 183.80 185.13 185.09 0.73 996.94 75,815 1.38 39,681 2.18 0.73 0.15
7 13-May 181.00 184.89 181.00 183.78 183.50 1.55 989.67 137,966 2.51 82,856 4.55 1.52 0.31
8 12-May 178.00 182.10 178.00 180.98 180.39 4.31 974.60 167,299 3.05 102,425 5.62 1.85 0.38
9 09-May 168.40 174.72 168.40 173.51 171.35 -0.07 934.37 73,848 1.34 35,494 1.95 0.61 0.13
10 08-May 175.00 177.40 172.51 173.63 175.32 -1.39 935.02 56,908 1.04 27,705 1.52 0.49 0.10
11 07-May 170.89 176.90 168.68 176.07 173.12 3.15 948.16 169,002 3.08 81,836 4.49 1.42 0.31
12 06-May 178.60 179.80 169.21 170.70 172.64 -4.50 919.24 158,235 2.88 94,550 5.19 1.63 0.35
13 05-May 175.37 180.01 173.15 178.75 176.71 1.93 962.59 136,458 2.48 56,553 3.11 1.00 0.21
14 02-May 176.00 178.62 173.41 175.37 176.06 0.08 944.39 71,574 1.30 27,951 1.53 0.49 0.10
15 30-Apr 177.09 180.50 174.25 175.23 177.46 -1.61 943.63 101,346 1.84 42,507 2.33 0.75 0.16
16 29-Apr 179.15 184.90 177.00 178.09 180.82 -0.44 959.03 247,779 4.51 105,207 5.78 1.90 0.39
17 28-Apr 175.50 179.71 175.20 178.88 178.04 0.49 963.29 97,546 1.78 46,566 2.56 0.83 0.17
18 25-Apr 185.30 185.30 174.99 178.00 178.01 -2.72 958.00 166,605 3.03 88,857 4.88 1.58 0.33
19 24-Apr 182.50 186.69 182.30 182.98 184.13 0.58 985.37 131,567 2.39 66,015 3.63 1.22 0.25
20 23-Apr 183.90 184.79 179.55 181.92 181.73 -0.54 979.66 102,052 1.86 46,559 2.56 0.85 0.17
21 22-Apr 182.30 185.50 180.86 182.91 183.44 0.08 984.99 117,710 2.14 61,970 3.40 1.14 0.23
22 21-Apr 180.00 184.00 178.52 182.76 182.11 2.07 984.18 244,681 4.45 113,780 6.25 2.07 0.43
23 17-Apr 175.20 182.74 174.99 179.06 179.10 2.59 964.26 363,870 6.62 160,038 8.79 2.87 0.60
24 16-Apr 171.05 177.00 170.72 174.54 173.89 2.81 939.92 428,398 7.80 242,746 13.33 4.22 0.91
25 15-Apr 172.70 173.49 168.30 169.77 170.66 0.12 914.23 305,163 5.55 186,109 10.22 3.18 0.70
26 11-Apr 173.00 173.88 169.08 169.56 170.34 0.27 913.10 94,172 1.71 52,416 2.88 0.89 0.20
27 09-Apr 169.20 171.00 166.67 169.11 168.69 -0.62 910.68 54,939 1.00 18,209 1.00 0.31 0.07
28 08-Apr 167.04 171.00 166.00 170.17 168.47 3.98 916.38 98,224 1.79 41,344 2.27 0.70 0.16
29 07-Apr 162.00 166.52 158.92 163.66 162.40 -4.08 881.33 212,538 3.87 97,005 5.33 1.58 0.37
30 04-Apr 177.00 177.15 168.01 170.62 170.83 -3.58 918.81 300,319 5.47 161,055 8.84 2.75 0.61
31 03-Apr 172.50 179.60 170.99 176.95 175.72 2.90 952.89 216,153 3.93 119,478 6.56 2.10 0.45
32 02-Apr 171.95 173.01 168.50 171.96 171.45 1.00 926.02 59,477 1.08 24,045 1.32 0.41 0.09
33 01-Apr 167.99 171.79 167.92 170.26 170.18 1.50 916.87 141,130 2.57 70,350 3.86 1.20 0.27
34 28-Mar 172.00 173.80 166.50 167.75 170.15 -2.75 903.35 294,754 5.37 168,900 9.28 2.87 0.64
35 27-Mar 168.00 175.25 166.50 172.49 171.45 2.79 928.88 439,345 8.00 237,941 13.07 4.08 0.90
36 26-Mar 171.05 171.89 166.10 167.80 168.67 -1.64 903.62 542,548 9.88 461,463 25.34 7.78 1.74
37 25-Mar 177.40 177.75 170.00 170.59 173.02 -2.96 918.65 219,444 3.99 137,047 7.53 2.37 0.52
38 24-Mar 176.50 179.99 174.60 175.80 176.47 0.94 946.70 264,528 4.81 161,683 8.88 2.85 0.61
39 21-Mar 169.96 175.20 168.72 174.17 172.33 3.04 937.92 256,037 4.66 140,162 7.70 2.42 0.53
40 20-Mar 169.00 173.77 166.90 169.03 169.43 0.81 910.24 206,318 3.76 104,734 5.75 1.77 0.39
41 19-Mar 163.90 168.34 163.15 167.67 166.75 2.88 902.92 203,814 3.71 122,590 6.73 2.04 0.46
42 18-Mar 160.35 164.90 160.35 162.97 162.94 1.89 877.61 177,700 3.23 117,299 6.44 1.91 0.44
43 17-Mar 162.50 163.51 158.28 159.95 160.31 -0.49 861.35 124,940 2.27 75,545 4.15 1.21 0.28
44 13-Mar 164.85 165.89 160.00 160.73 161.34 -1.10 865.55 145,835 2.65 94,351 5.18 1.52 0.36
45 12-Mar 164.10 166.03 160.25 162.52 163.07 -0.62 875.19 85,549 1.56 49,670 2.73 0.81 0.19
46 11-Mar 163.90 168.00 161.63 163.53 164.11 -1.30 880.63 135,282 2.46 66,153 3.63 1.09 0.25
47 10-Mar 167.99 169.40 164.05 165.69 165.89 -1.26 892.26 93,451 1.70 59,103 3.25 0.98 0.22
48 07-Mar 168.90 171.78 167.05 167.81 169.51 0.27 903.67 131,370 2.39 61,287 3.37 1.04 0.23
49 06-Mar 169.15 171.95 166.72 167.35 168.19 0.04 901.20 158,178 2.88 81,481 4.47 1.37 0.31
50 05-Mar 163.00 167.95 161.21 167.28 165.66 2.78 900.82 133,806 2.44 69,914 3.84 1.16 0.26
51 04-Mar 160.60 164.85 159.25 162.76 162.67 0.76 876.48 93,942 1.71 45,241 2.48 0.74 0.17
52 03-Mar 164.98 167.09 156.01 161.54 160.08 -2.50 869.91 182,901 3.33 83,911 4.61 1.34 0.32
53 28-Feb 168.40 169.29 162.71 165.69 165.74 -1.70 892.26 137,863 2.51 68,716 3.77 1.14 0.26
54 27-Feb 171.50 173.72 167.05 168.56 169.66 -1.98 907.71 69,940 1.27 37,499 2.06 0.64 0.14
55 25-Feb 173.90 174.98 170.50 171.97 172.64 -0.41 926.08 70,259 1.28 39,964 2.19 0.69 0.15
56 24-Feb 173.99 173.99 170.30 172.67 172.12 -0.75 929.85 71,240 1.30 32,916 1.81 0.57 0.12
57 21-Feb 175.49 179.40 173.00 173.98 176.09 -0.83 936.90 87,710 1.60 47,225 2.59 0.83 0.18
58 20-Feb 172.80 176.99 172.50 175.43 175.12 1.91 944.71 61,610 1.12 33,880 1.86 0.59 0.13
59 19-Feb 168.00 175.40 168.00 172.14 172.31 3.02 926.99 113,334 2.06 47,038 2.58 0.81 0.18
60 18-Feb 170.25 170.99 165.11 167.10 166.94 -2.27 899.85 182,857 3.33 94,129 5.17 1.57 0.35
61 17-Feb 175.30 175.30 169.55 170.99 171.19 -2.09 920.80 148,483 2.70 79,214 4.35 1.36 0.30
62 14-Feb 181.30 182.12 172.42 174.64 176.20 -3.13 940.46 137,642 2.51 77,682 4.27 1.37 0.29
63 13-Feb 181.80 184.57 179.01 180.29 180.97 -0.77 970.88 243,752 4.44 137,213 7.54 2.48 0.52
64 12-Feb 179.45 184.50 178.01 181.68 180.96 3.14 978.37 431,337 7.85 159,144 8.74 2.88 0.60
65 11-Feb 180.00 181.90 174.95 176.15 177.45 -2.01 948.59 112,026 2.04 60,012 3.30 1.06 0.23
66 10-Feb 187.50 187.50 179.00 179.76 181.06 -2.47 968.03 79,290 1.44 45,503 2.50 0.82 0.17
67 07-Feb 186.90 187.75 182.15 184.31 184.57 -0.85 992.53 93,331 1.70 46,181 2.54 0.85 0.17

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