Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HUDCO, Housing & Urban Development Corporation Limited, INE031A01017, Listing: 19-May-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 353.7 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 2,425 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 231.15 Low52 Price: 158.85 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,001,900,000 Low52 Date: 03-Mar-2025 SHP: 75.0 / 2.46 / 9.69 / 12.85
Q M W D
Trend Indicator
SiS14: 57
High/Low Price Quarter: 254.29 / 158.85 Month: 246.2 / 204.52 Week: 242.56 / 229.55 Day: 233.49 / 229.33 Sis67: 89
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 229.60 233.49 229.33 230.71 231.60 -0.28 46,185.83 4,239,830 1.59 1,210,928 1.53 28.05 47
2 10-Jul 229.96 231.87 228.60 231.36 230.51 0.61 46,315.96 3,051,612 1.15 1,269,539 1.61 29.26 49
3 09-Jul 229.50 232.05 228.60 229.96 230.77 0.34 46,035.69 3,354,508 1.26 1,099,674 1.39 25.38 43
4 08-Jul 227.72 229.50 224.01 229.17 227.39 0.81 45,877.54 3,376,984 1.27 892,360 1.13 20.29 35
5 07-Jul 230.50 231.00 226.80 227.33 228.41 -1.77 45,509.19 3,159,878 1.19 1,429,564 1.81 32.65 56
6 04-Jul 231.01 233.99 229.55 231.42 231.74 0.18 46,327.97 2,872,546 1.08 893,877 1.13 20.71 35
7 03-Jul 234.00 234.60 230.50 231.01 232.34 -1.27 46,245.89 2,756,057 1.04 1,003,286 1.27 23.31 39
8 02-Jul 240.40 240.79 232.72 233.97 235.20 -2.67 46,838.45 4,921,302 1.85 2,049,595 2.59 48.21 80
9 01-Jul 241.00 242.56 235.80 240.40 239.39 1.20 48,125.68 6,986,225 2.62 1,390,948 1.76 33.30 54
10 30-Jun 236.85 241.25 236.50 237.56 238.39 0.64 47,557.14 3,470,933 1.30 1,167,371 1.48 27.83 45
11 27-Jun 240.85 242.90 235.38 236.04 238.50 -1.83 47,252.85 5,767,027 2.17 2,697,740 3.41 64.34 105
12 26-Jun 239.61 241.25 237.42 240.43 239.32 0.34 48,131.68 5,107,027 1.92 1,552,272 1.96 37.15 60
13 25-Jun 233.50 240.45 233.05 239.61 238.07 2.62 47,967.53 8,179,316 3.07 2,646,137 3.35 63.00 103
14 24-Jun 234.35 236.00 231.05 233.50 234.14 0.63 46,744.37 4,965,525 1.87 1,348,487 1.71 31.57 52
15 23-Jun 225.00 232.92 224.20 232.04 229.61 2.15 46,452.09 11,755,735 4.42 2,359,413 2.99 54.17 92
16 20-Jun 218.75 227.99 218.63 227.15 223.90 4.36 45,473.16 6,889,921 2.59 2,012,496 2.55 45.06 78
17 19-Jun 223.61 224.93 216.30 217.66 219.68 -2.66 43,573.36 3,996,335 1.50 1,494,096 1.89 32.82 58
18 18-Jun 224.70 227.20 223.00 223.61 224.68 -0.49 44,764.49 2,662,216 1.00 790,101 1.00 17.75 31
19 17-Jun 229.80 231.70 224.00 224.70 227.66 -2.22 44,982.69 3,680,545 1.38 1,291,506 1.63 29.40 50
20 16-Jun 226.20 230.50 220.75 229.80 225.82 0.68 46,003.66 5,397,336 2.03 1,227,376 1.55 27.72 48
21 13-Jun 224.30 229.95 221.50 228.24 227.12 -0.92 45,691.37 5,770,678 2.17 1,463,139 1.85 33.23 57
22 12-Jun 239.46 240.10 229.34 230.35 234.06 -3.61 46,113.77 5,481,325 2.06 2,147,346 2.72 50.26 83
23 11-Jun 244.96 245.20 236.75 238.97 240.84 -1.90 47,839.40 6,121,794 2.30 2,364,987 2.99 56.96 92
24 10-Jun 248.58 249.00 242.85 243.60 245.01 -1.51 48,766.28 4,756,333 1.79 1,840,118 2.33 45.08 72
25 09-Jun 247.68 251.51 246.65 247.34 248.67 0.41 49,514.99 8,094,801 3.04 3,455,299 4.37 85.92 134
26 06-Jun 242.65 248.20 239.06 246.33 244.26 1.81 49,312.80 14,842,267 5.58 6,102,115 7.72 149.05 237
27 05-Jun 248.50 248.50 241.25 241.94 242.73 -2.26 48,433.97 12,079,835 4.54 5,612,452 7.10 136.23 218
28 04-Jun 248.00 249.75 243.50 247.54 247.07 0.19 49,555.03 5,411,377 2.03 1,628,572 2.06 40.24 63
29 03-Jun 249.70 253.73 246.10 247.07 249.87 -0.24 49,460.94 15,062,598 5.66 4,667,486 5.91 116.63 181
30 02-Jun 241.24 248.80 239.21 247.66 245.33 2.66 49,579.06 14,686,293 5.52 4,983,995 6.31 122.27 194
31 30-May 239.95 246.20 235.48 241.24 242.06 0.64 48,293.84 15,474,327 5.81 5,642,069 7.14 136.57 219
32 29-May 238.53 240.67 236.90 239.71 238.91 1.04 47,987.54 6,073,002 2.28 2,287,432 2.90 54.65 89
33 28-May 241.20 243.56 236.64 237.24 239.96 -1.21 47,493.08 8,328,926 3.13 2,956,933 3.74 70.95 115
34 27-May 239.00 240.94 236.40 240.15 239.17 0.79 48,075.63 13,938,040 5.24 4,710,503 5.96 112.66 183
35 26-May 228.00 240.80 228.00 238.26 237.30 4.60 47,697.27 23,865,027 8.96 6,069,868 7.68 144.04 236
36 23-May 228.10 230.34 224.20 227.78 227.58 0.10 45,599.28 4,125,231 1.55 969,644 1.23 22.07 38
37 22-May 229.50 230.00 224.50 227.56 227.30 -0.78 45,555.24 3,641,896 1.37 1,025,159 1.30 23.30 40
38 21-May 226.60 230.34 224.17 229.34 227.59 1.46 45,911.57 4,919,083 1.85 1,370,614 1.73 31.19 53
39 20-May 236.00 236.50 225.40 226.04 230.61 -3.72 45,250.95 8,008,635 3.01 2,696,679 3.41 62.19 105
40 19-May 236.20 239.75 232.00 234.77 235.70 0.39 46,998.61 13,881,408 5.21 4,359,051 5.52 102.74 165
41 16-May 223.00 234.59 221.74 233.86 230.40 5.48 46,816.43 17,343,569 6.51 5,358,539 6.78 123.46 203
42 15-May 218.65 223.56 218.00 221.72 221.54 1.93 44,386.13 5,892,045 2.21 2,004,423 2.54 44.41 76
43 14-May 221.00 222.68 216.00 217.52 219.36 -1.34 43,545.33 7,995,131 3.00 2,962,137 3.75 64.98 112
44 13-May 224.60 225.90 218.95 220.47 222.58 -1.78 44,135.89 5,798,144 2.18 2,485,981 3.15 55.33 94
45 12-May 217.01 225.45 215.10 224.47 220.99 7.67 44,936.65 6,269,098 2.35 1,947,015 2.46 43.03 74
46 09-May 205.99 209.84 204.52 208.47 207.31 -1.40 41,733.61 5,077,744 1.91 1,200,726 1.52 24.89 46
47 08-May 216.90 221.67 208.86 211.43 215.81 -1.30 42,326.17 10,337,242 3.88 1,502,077 1.90 32.42 57
48 07-May 213.20 223.45 208.00 214.21 214.13 -1.72 42,882.70 19,360,060 7.27 3,034,456 3.84 64.98 115
49 06-May 229.80 230.20 217.10 217.95 222.17 -4.74 43,631.41 4,398,629 1.65 1,728,639 2.19 38.41 66
50 05-May 223.20 229.45 222.41 228.79 226.91 3.07 45,801.47 3,750,393 1.41 1,316,920 1.67 29.88 50
51 02-May 223.00 227.40 221.65 221.97 224.43 -0.67 44,436.17 3,081,614 1.16 797,932 1.01 17.91 30
52 30-Apr 227.00 227.55 221.24 223.46 224.79 -1.65 44,734.46 3,571,609 1.34 1,146,620 1.45 25.77 43
53 29-Apr 227.00 230.70 226.50 227.22 228.22 0.37 45,487.17 3,872,551 1.45 1,121,994 1.42 25.61 43
54 28-Apr 219.00 227.77 219.00 226.38 224.66 2.79 45,319.01 5,644,189 2.12 1,389,532 1.76 31.22 53
55 25-Apr 230.44 231.70 219.00 220.24 222.87 -4.25 44,089.85 7,566,520 2.84 2,060,367 2.61 45.92 78
56 24-Apr 231.20 234.50 229.00 230.01 231.01 -0.62 46,045.70 5,796,226 2.18 1,320,079 1.67 30.50 50
57 23-Apr 235.00 238.30 224.35 231.45 230.10 -0.71 46,333.98 12,653,711 4.75 2,906,245 3.68 66.87 110
58 22-Apr 235.00 243.46 229.51 233.11 237.45 -0.57 46,666.29 14,343,568 5.39 3,080,123 3.90 73.14 117
59 21-Apr 230.20 235.35 229.32 234.45 233.22 2.45 46,934.55 7,251,685 2.72 2,021,629 2.56 47.15 77
60 17-Apr 224.30 231.88 223.75 228.84 228.89 2.09 45,811.48 9,955,818 3.74 2,563,321 3.24 58.67 97
61 16-Apr 219.99 225.64 218.12 224.16 223.38 2.29 44,874.59 9,031,481 3.39 2,797,841 3.54 62.50 106
62 15-Apr 219.64 222.30 217.35 219.14 219.39 1.54 43,869.64 6,984,595 2.62 1,945,094 2.46 42.67 74
63 11-Apr 216.40 217.70 213.30 215.81 215.74 1.39 43,203.00 8,727,273 3.28 2,285,161 2.89 49.30 87
64 09-Apr 207.01 213.64 201.50 212.85 208.79 2.82 42,610.44 15,070,362 5.66 3,190,508 4.04 66.61 121
65 08-Apr 200.69 207.80 198.38 207.01 204.02 6.22 41,441.33 11,314,642 4.25 2,249,531 2.85 45.89 85
66 07-Apr 184.00 196.84 184.00 194.89 191.99 -4.22 39,015.03 6,221,712 2.34 1,706,776 2.16 32.77 65
67 04-Apr 209.00 209.93 200.61 203.47 204.07 -3.08 40,732.66 5,768,084 2.17 1,784,687 2.26 36.42 68

Similar Stocks: IRFC    PFC    RECLTD    HUDCO    IREDA    TFCILTD    IFCI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com