Hudco History | Stockint

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

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	Low52 Price: 158.85	Barrier: -; Drift%: -
Basic Industry: Financial Institution	Total Equity: 2,001,900,000	Low52 Date: 03-Mar-2025	SHP: 75.0 / 2.08 / 9.74 / 13.17

	Q	M	W	D
Trend Indicator					Float14: 1.13
High/Low Price	Quarter: 254.29 / 158.85	Month: 212.4 / 158.85	Week: 212.4 / 196.0	Day: 207.8 / 198.38	Float67: 0.96

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	200.69	207.80	198.38	207.01	204.02	6.22	41,441.33	11,314,642	3.16	2,249,531	1.79	45.89	0.85
2	07-Apr	184.00	196.84	184.00	194.89	191.99	-4.22	39,015.03	6,221,712	1.74	1,706,776	1.36	32.77	0.65
3	04-Apr	209.00	209.93	200.61	203.47	204.07	-3.08	40,732.66	5,768,084	1.61	1,784,687	1.42	36.42	0.68
4	03-Apr	202.25	210.75	202.25	209.93	208.76	1.99	42,025.89	7,340,693	2.05	2,187,078	1.74	45.66	0.83
5	02-Apr	206.40	206.67	201.10	205.83	204.41	-0.28	41,205.11	4,698,443	1.31	1,253,854	1.00	25.63	0.48
6	01-Apr	198.00	207.75	195.45	206.41	204.80	3.49	41,321.22	11,919,727	3.33	3,899,245	3.11	79.86	1.48
7	28-Mar	201.28	204.99	198.80	199.45	201.83	-0.36	39,927.90	8,726,435	2.44	4,070,727	3.25	82.16	1.54
8	27-Mar	196.45	203.69	196.00	200.18	201.09	1.76	40,074.03	13,438,621	3.75	6,525,434	5.20	131.22	2.48
9	26-Mar	203.69	205.50	196.01	196.72	200.09	-3.58	39,381.38	7,171,267	2.00	3,024,514	2.41	60.52	1.15
10	25-Mar	210.24	211.10	201.27	204.03	205.58	-2.43	40,844.77	10,207,000	2.85	3,639,730	2.90	74.83	1.38
11	24-Mar	203.50	212.40	202.72	209.11	207.78	3.11	41,861.73	8,983,826	2.51	2,372,803	1.89	49.30	0.90
12	21-Mar	198.81	204.75	197.85	202.80	202.58	1.89	40,598.53	7,046,857	1.97	2,416,660	1.93	48.96	0.92
13	20-Mar	202.68	203.70	196.60	199.03	199.87	-1.02	39,843.82	8,519,547	2.38	2,881,687	2.30	57.60	1.09
14	19-Mar	189.50	201.66	188.00	201.08	196.16	6.61	40,254.21	11,939,748	3.33	3,634,305	2.90	71.29	1.38
15	18-Mar	190.10	191.18	186.60	188.62	188.35	0.29	37,759.84	6,043,840	1.69	2,092,613	1.67	39.41	0.79
16	17-Mar	181.39	190.69	181.39	188.08	186.78	4.05	37,651.74	13,861,075	3.87	4,012,568	3.20	74.95	1.52
17	13-Mar	182.00	184.25	179.33	180.76	181.91	-0.24	36,186.34	3,582,902	1.00	1,420,340	1.13	25.84	0.54
18	12-Mar	182.50	185.49	178.05	181.19	181.53	-0.07	36,272.43	5,239,025	1.46	1,970,888	1.57	35.78	0.75
19	11-Mar	176.00	182.85	175.05	181.31	180.19	1.36	36,296.45	5,810,654	1.62	1,653,121	1.32	29.79	0.63
20	10-Mar	183.50	185.37	178.00	178.88	181.10	-1.86	35,809.99	5,745,943	1.60	2,116,850	1.69	38.34	0.80
21	07-Mar	182.59	185.85	180.60	182.27	183.47	-0.31	36,488.63	5,314,444	1.48	1,434,181	1.14	26.31	0.54
22	06-Mar	181.00	183.93	179.96	182.84	182.32	3.05	36,602.74	8,718,831	2.43	2,135,283	1.70	38.93	0.81
23	05-Mar	169.45	179.22	169.00	177.43	176.84	5.13	35,519.71	9,221,754	2.57	2,078,078	1.66	36.75	0.79
24	04-Mar	163.50	170.79	162.36	168.78	167.71	1.30	33,788.07	6,306,039	1.76	1,610,096	1.28	27.00	0.61
25	03-Mar	164.99	168.20	158.85	166.62	164.10	0.90	33,355.66	10,551,947	2.95	2,886,546	2.30	47.37	1.09
26	28-Feb	171.00	172.70	163.70	165.14	167.02	-4.69	33,059.38	8,036,878	2.24	3,146,120	2.51	52.55	1.19
27	27-Feb	178.80	179.99	171.99	173.27	174.99	-2.77	34,686.92	5,813,485	1.62	1,860,095	1.48	32.55	0.71
28	25-Feb	182.80	185.00	177.30	178.21	181.18	-2.09	35,675.86	3,883,701	1.08	1,011,823	0.81	18.33	0.38
29	24-Feb	186.00	186.35	181.55	182.01	183.75	-4.03	36,436.58	5,243,645	1.46	1,397,952	1.11	25.69	0.53
30	21-Feb	188.00	195.80	187.40	189.66	191.65	0.60	37,968.04	13,667,425	3.81	4,804,582	3.83	92.08	1.82
31	20-Feb	182.50	189.66	181.21	188.52	186.73	2.64	37,739.82	6,053,713	1.69	1,887,808	1.51	35.25	0.72
32	19-Feb	178.00	186.00	177.05	183.68	183.62	2.09	36,770.90	6,895,180	1.92	1,523,315	1.21	27.97	0.58
33	18-Feb	182.00	183.90	175.42	179.92	178.58	-1.80	36,018.18	6,572,024	1.83	1,612,457	1.29	28.80	0.61
34	17-Feb	181.00	184.95	177.45	183.21	181.48	-0.32	36,676.81	7,466,740	2.08	2,009,056	1.60	36.46	0.76
35	14-Feb	193.50	194.75	181.50	183.79	185.74	-4.55	36,792.92	7,439,390	2.08	1,998,895	1.59	37.13	0.76
36	13-Feb	193.00	197.30	192.00	192.56	194.75	-0.04	38,548.59	4,460,698	1.24	834,112	0.67	16.24	0.32
37	12-Feb	192.21	195.20	183.06	192.64	190.10	-0.55	38,564.60	10,999,966	3.07	2,016,711	1.61	38.34	0.76
38	11-Feb	200.00	200.10	191.85	193.70	194.06	-3.34	38,776.80	8,146,727	2.27	3,047,544	2.43	59.14	1.16
39	10-Feb	208.00	208.00	197.20	200.40	201.00	-3.07	40,118.08	6,120,963	1.71	2,232,498	1.78	44.00	0.85
40	07-Feb	205.56	210.25	203.60	206.75	206.83	0.41	41,389.28	7,143,569	1.99	1,131,853	0.90	23.41	0.43
41	06-Feb	209.69	210.49	204.64	205.91	207.37	-1.80	41,221.12	4,301,042	1.20	1,025,874	0.82	21.27	0.39
42	05-Feb	206.00	212.80	205.36	209.69	210.29	2.37	41,977.84	7,440,908	2.08	2,037,972	1.63	42.86	0.77
43	04-Feb	200.00	205.84	200.00	204.84	203.73	3.40	41,006.92	11,054,569	3.09	2,936,702	2.34	59.83	1.11
44	03-Feb	214.00	214.20	191.21	198.11	198.97	-8.87	39,659.64	44,753,735	12.49	11,090,300	8.84	220.66	4.21
45	01-Feb	232.00	240.80	215.00	217.40	227.18	-5.35	43,521.31	38,933,186	10.87	8,106,986	6.47	184.17	3.07
46	31-Jan	217.30	231.00	214.74	229.70	225.77	6.20	45,983.64	14,177,239	3.96	4,320,261	3.45	97.54	1.64
47	30-Jan	213.98	218.99	212.80	216.28	216.52	0.55	43,297.09	5,071,449	1.42	1,325,815	1.06	28.71	0.50
48	29-Jan	210.01	216.50	208.97	215.10	214.11	3.03	43,060.87	5,372,911	1.50	1,120,545	0.89	23.99	0.43
49	28-Jan	210.00	214.80	202.60	208.77	208.86	-0.45	41,793.67	10,735,733	3.00	1,702,767	1.36	35.56	0.65
50	27-Jan	218.00	218.10	205.19	209.72	210.40	-4.60	41,983.85	11,651,831	3.25	3,247,327	2.59	68.32	1.23
51	24-Jan	222.25	225.23	217.80	219.84	222.42	-0.74	44,009.77	10,379,337	2.90	1,892,016	1.51	42.08	0.72
52	23-Jan	228.70	230.71	216.09	221.48	222.29	-2.70	44,338.08	28,145,348	7.86	5,006,163	3.99	111.28	1.90
53	22-Jan	229.80	233.65	217.16	227.46	225.74	-0.87	45,535.22	16,924,922	4.72	2,733,333	2.18	61.70	1.04
54	21-Jan	235.50	237.70	228.31	229.43	232.20	-2.22	45,929.59	5,550,987	1.55	1,408,623	1.12	32.71	0.53
55	20-Jan	235.45	238.49	231.71	234.52	235.02	-0.12	46,948.56	5,881,560	1.64	1,839,557	1.47	43.23	0.70
56	17-Jan	224.00	236.14	221.50	234.80	231.49	4.18	47,004.61	7,359,131	2.05	1,646,863	1.31	38.12	0.62
57	16-Jan	218.00	227.58	217.00	224.98	224.49	4.45	45,038.75	5,841,539	1.63	1,430,627	1.14	32.12	0.54
58	15-Jan	217.00	219.00	211.05	214.97	215.55	0.32	43,034.84	6,249,573	1.74	2,089,591	1.67	45.04	0.79
59	14-Jan	207.48	215.00	205.61	214.29	211.03	5.11	42,898.72	6,062,370	1.69	1,589,773	1.27	33.55	0.60
60	13-Jan	214.67	214.80	200.85	203.33	207.93	-5.34	40,704.63	6,576,366	1.84	2,029,536	1.62	42.20	0.77
61	10-Jan	226.01	226.78	213.26	214.19	218.84	-6.05	42,878.70	7,397,017	2.06	1,878,410	1.50	41.11	0.71
62	09-Jan	237.80	237.80	226.34	227.14	230.81	-4.97	45,471.16	4,545,864	1.27	1,581,741	1.26	36.51	0.60
63	08-Jan	240.70	241.15	231.58	238.44	235.61	-0.47	47,733.30	6,057,138	1.69	1,099,211	0.88	25.90	0.42
64	07-Jan	239.90	244.00	237.00	239.56	240.90	0.13	47,957.52	6,897,016	1.92	2,019,237	1.61	48.64	0.77
65	06-Jan	247.70	253.30	236.75	239.26	245.42	-2.78	47,897.46	13,295,309	3.71	2,986,165	2.38	73.29	1.13
66	03-Jan	242.85	254.29	242.25	245.91	248.51	1.50	49,228.72	11,584,499	3.23	3,542,859	2.83	88.04	1.34
67	02-Jan	238.00	243.75	238.00	242.23	241.23	1.83	48,492.02	7,276,943	2.03	2,092,944	1.67	50.49	0.79

Showing 1 to 67 of 67 entries

Similar Stocks: IRFC PFC RECLTD HUDCO IREDA TFCILTD IFCI

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com