Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HDIL, Housing Development and Infrastructure Limited, INE191I01012, Listing: 24-Jul-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 4.04 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 1.84 Barrier: 2.02; Drift%: -3.59
Basic Industry: Residential, Commercial Projects Total Equity: 474,003,986 Low52 Date: 01-Apr-2026 SHP: 0.0 / 0.0 / 0.0 / 58.15
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 4.66 / 2.52 Month: 2.73 / 2.31 Week: 2.47 / 2.47 Day: 1.98 / 1.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 1.91 1.98 1.91 1.95 1.94 2.09 92.43 103,887 4.43 0 0.00 0.00 4
2 06-Apr 1.97 2.00 1.85 1.91 1.90 -1.55 90.53 299,538 12.78 0 0.00 0.00 11
3 02-Apr 2.08 2.08 1.91 1.94 1.96 -2.51 91.96 217,565 9.28 0 0.00 0.00 8
4 01-Apr 1.84 2.02 1.84 1.99 1.96 3.11 94.33 267,543 11.42 0 0.00 0.00 10
5 30-Mar 1.93 1.93 1.93 1.93 1.93 -4.93 91.48 141,837 6.05 0 0.00 0.00 5
6 23-Mar 2.03 2.03 2.03 2.03 2.03 -4.69 96.22 29,160 1.24 0 0.00 0.00 1
7 16-Mar 2.13 2.13 2.13 2.13 2.13 -4.91 100.96 27,648 1.18 0 0.00 0.00 1
8 09-Mar 2.24 2.24 2.24 2.24 2.24 -4.68 106.18 23,432 1.00 0 0.00 0.00 1
9 02-Mar 2.35 2.35 2.35 2.35 2.35 -4.86 111.39 35,786 1.53 0 0.00 0.00 1
10 23-Feb 2.47 2.47 2.47 2.47 2.47 -5.00 117.08 23,445 1.00 0 0.00 0.00 1
11 16-Feb 2.60 2.60 2.60 2.60 2.60 -4.76 123.24 30,534 1.30 0 0.00 0.00 1
12 09-Feb 2.71 2.74 2.50 2.73 2.70 4.60 129.40 387,832 16.55 0 0.00 0.00 14
13 06-Feb 2.60 2.61 2.60 2.61 2.61 4.82 123.72 261,309 11.15 0 0.00 0.00 9
14 05-Feb 2.48 2.49 2.40 2.49 2.48 4.62 118.03 156,979 6.70 0 0.00 0.00 6
15 04-Feb 2.36 2.38 2.27 2.38 2.38 4.85 112.81 183,962 7.85 0 0.00 0.00 7
16 03-Feb 2.17 2.27 2.10 2.27 2.22 4.61 107.60 273,343 11.66 0 0.00 0.00 10
17 02-Feb 2.07 2.19 2.07 2.17 2.16 3.83 102.86 294,916 12.59 0 0.00 0.00 11
18 01-Feb 2.00 2.10 1.99 2.09 2.08 4.50 99.07 203,113 8.67 0 0.00 0.00 7
19 30-Jan 2.04 2.04 1.92 2.00 1.99 -0.50 94.00 231,149 9.86 0 0.00 0.00 8
20 29-Jan 2.09 2.09 2.00 2.01 2.02 -1.47 95.27 134,384 5.73 0 0.00 0.00 5
21 28-Jan 2.01 2.11 2.00 2.04 2.06 1.49 96.70 170,486 7.28 0 0.00 0.00 6
22 27-Jan 2.08 2.10 2.00 2.01 2.03 -2.43 95.27 139,316 5.95 0 0.00 0.00 5
23 23-Jan 2.08 2.14 2.04 2.06 2.08 0.98 97.64 48,584 2.07 0 0.00 0.00 2
24 22-Jan 2.03 2.09 2.00 2.04 2.04 0.49 96.70 206,743 8.82 0 0.00 0.00 8
25 21-Jan 2.09 2.10 2.00 2.03 2.05 -1.46 96.22 137,236 5.86 0 0.00 0.00 5
26 20-Jan 2.13 2.13 2.05 2.06 2.09 -2.37 97.64 154,986 6.61 0 0.00 0.00 6
27 19-Jan 2.10 2.16 2.08 2.11 2.11 -1.86 100.01 61,718 2.63 0 0.00 0.00 2
28 16-Jan 2.09 2.19 2.09 2.15 2.13 0.47 101.91 184,822 7.89 0 0.00 0.00 7
29 14-Jan 2.19 2.20 2.12 2.14 2.15 -2.28 101.44 116,111 4.96 0 0.00 0.00 4
30 13-Jan 2.17 2.23 2.13 2.19 2.20 2.82 103.81 171,370 7.31 0 0.00 0.00 6
31 12-Jan 2.21 2.23 2.13 2.13 2.17 -3.62 100.96 181,504 7.75 0 0.00 0.00 7
32 09-Jan 2.21 2.25 2.18 2.21 2.22 -0.90 104.75 83,182 3.55 0 0.00 0.00 3
33 08-Jan 2.28 2.30 2.14 2.23 2.19 -0.89 105.70 278,290 11.88 0 0.00 0.00 10
34 07-Jan 2.32 2.33 2.19 2.25 2.25 -2.17 106.65 244,126 10.42 0 0.00 0.00 9
35 06-Jan 2.37 2.37 2.28 2.30 2.30 -4.17 109.02 575,531 24.56 0 0.00 0.00 21
36 05-Jan 2.37 2.44 2.33 2.40 2.38 -0.83 113.76 308,475 13.16 0 0.00 0.00 11
37 02-Jan 2.40 2.45 2.37 2.42 2.40 0.83 114.71 96,388 4.11 0 0.00 0.00 3
38 01-Jan 2.40 2.44 2.39 2.40 2.42 0.00 113.76 39,392 1.68 0 0.00 0.00 1
39 31-Dec 2.42 2.44 2.35 2.40 2.40 0.00 113.76 134,556 5.74 0 0.00 0.00 5
40 30-Dec 2.43 2.44 2.35 2.40 2.39 -1.64 113.76 312,448 13.33 0 0.00 0.00 11
41 29-Dec 2.44 2.45 2.37 2.44 2.42 1.67 115.66 113,692 4.85 0 0.00 0.00 4
42 26-Dec 2.40 2.44 2.37 2.40 2.41 -0.83 113.76 86,535 3.69 0 0.00 0.00 3
43 24-Dec 2.44 2.45 2.39 2.42 2.43 1.68 114.71 164,168 7.01 0 0.00 0.00 6
44 23-Dec 2.37 2.42 2.36 2.38 2.38 0.42 112.81 125,923 5.37 0 0.00 0.00 5
45 22-Dec 2.45 2.45 2.36 2.37 2.40 -2.87 112.34 92,114 3.93 0 0.00 0.00 3
46 19-Dec 2.43 2.52 2.36 2.44 2.41 1.67 115.66 358,107 15.28 0 0.00 0.00 13
47 18-Dec 2.42 2.45 2.39 2.40 2.42 -0.83 113.76 116,087 4.95 0 0.00 0.00 4
48 17-Dec 2.41 2.44 2.35 2.42 2.39 1.26 114.71 163,825 6.99 0 0.00 0.00 6
49 16-Dec 2.36 2.41 2.33 2.39 2.37 1.70 113.29 149,601 6.38 0 0.00 0.00 5
50 15-Dec 2.40 2.43 2.31 2.35 2.37 -2.08 111.39 108,117 4.61 0 0.00 0.00 4
51 12-Dec 2.40 2.45 2.37 2.40 2.40 0.00 113.76 121,980 5.21 0 0.00 0.00 4
52 11-Dec 2.42 2.44 2.39 2.40 2.40 -0.83 113.76 96,015 4.10 0 0.00 0.00 3
53 10-Dec 2.44 2.44 2.40 2.42 2.42 0.83 114.71 75,363 3.22 0 0.00 0.00 3
54 09-Dec 2.45 2.45 2.33 2.40 2.40 -1.64 113.76 132,113 5.64 0 0.00 0.00 5
55 08-Dec 2.50 2.50 2.44 2.44 2.47 -2.40 115.66 156,927 6.70 0 0.00 0.00 6
56 05-Dec 2.53 2.53 2.50 2.50 2.52 -0.79 118.50 89,919 3.84 0 0.00 0.00 3
57 04-Dec 2.58 2.58 2.51 2.52 2.53 -2.33 119.45 294,654 12.57 0 0.00 0.00 11
58 03-Dec 2.63 2.68 2.52 2.58 2.59 -2.27 122.29 101,436 4.33 0 0.00 0.00 4
59 02-Dec 2.61 2.69 2.51 2.64 2.61 2.72 125.14 227,489 9.71 0 0.00 0.00 8
60 01-Dec 2.62 2.73 2.55 2.57 2.62 -1.91 121.82 162,938 6.95 0 0.00 0.00 6
61 28-Nov 2.61 2.77 2.55 2.62 2.65 -0.76 124.19 186,973 7.98 0 0.00 0.00 7
62 27-Nov 2.63 2.70 2.60 2.64 2.63 0.38 125.14 89,512 3.82 0 0.00 0.00 3
63 26-Nov 2.65 2.75 2.61 2.63 2.65 -0.75 124.66 102,237 4.36 0 0.00 0.00 4
64 25-Nov 2.67 2.74 2.64 2.65 2.68 -0.75 125.61 79,584 3.40 0 0.00 0.00 3
65 24-Nov 2.69 2.81 2.65 2.67 2.73 -0.74 126.56 107,710 4.60 0 0.00 0.00 4
66 21-Nov 2.77 2.77 2.66 2.69 2.70 -1.82 127.51 51,245 2.19 0 0.00 0.00 2
67 20-Nov 2.68 2.80 2.67 2.74 2.73 2.24 129.88 143,911 6.14 0 0.00 0.00 5

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com