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: 262.7 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 2,425 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 230.42 Low52 Price: 158.85 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,001,900,000 Low52 Date: 03-Mar-2025 SHP: 75.0 / 1.94 / 10.92 / 12.13
Q M W D
Trend Indicator
SiS14: 61
High/Low Price Quarter: 254.29 / 158.85 Month: 240.6 / 204.45 Week: 241.95 / 224.51 Day: 234.66 / 226.2 Sis67: 49
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 231.00 234.66 226.20 227.17 229.43 -1.53 45,477.16 3,675,194 8.76 1,136,690 5.89 26.08 47
2 11-Nov 235.00 235.89 222.21 230.70 227.67 -1.32 46,183.83 10,810,753 25.78 2,091,156 10.83 47.61 82
3 10-Nov 231.00 236.45 230.20 233.79 234.29 1.34 46,802.42 4,276,399 10.20 1,415,401 7.33 33.16 55
4 07-Nov 226.00 231.50 222.68 230.69 227.32 1.39 46,181.83 3,027,164 7.22 998,889 5.17 22.71 39
5 06-Nov 233.00 233.61 226.50 227.52 228.84 -2.37 45,547.23 2,660,105 6.34 1,002,501 5.19 22.94 39
6 04-Nov 237.40 238.00 232.18 233.04 234.59 -1.81 46,652.28 2,955,700 7.05 1,145,225 5.93 26.87 45
7 03-Nov 236.90 240.91 235.10 237.33 238.88 0.14 47,511.09 3,311,734 7.90 1,184,406 6.14 28.29 46
8 31-Oct 240.00 241.95 236.10 237.00 239.33 -1.14 47,445.00 6,042,631 14.41 1,860,672 9.64 44.53 73
9 30-Oct 235.66 240.65 233.40 239.74 237.69 1.72 47,993.55 7,489,689 17.86 2,628,459 13.62 62.48 103
10 29-Oct 226.90 236.70 224.90 235.68 233.05 4.32 47,180.78 8,765,779 20.90 3,101,550 16.07 72.28 121
11 28-Oct 227.50 228.71 224.51 225.92 226.48 -0.48 45,226.92 2,939,875 7.01 1,077,263 5.58 24.40 42
12 27-Oct 227.99 229.50 226.51 227.01 227.70 0.07 45,445.13 3,307,939 7.89 1,426,236 7.39 32.48 56
13 24-Oct 229.00 229.92 225.90 226.85 227.59 -0.83 45,413.10 1,769,681 4.22 590,058 3.06 13.43 23
14 23-Oct 229.50 230.76 226.60 228.76 228.63 0.25 45,795.46 4,566,954 10.89 2,154,935 11.16 49.27 84
15 21-Oct 228.01 229.79 227.57 228.20 228.50 -0.27 45,683.36 419,395 1.00 193,028 1.00 4.41 8
16 20-Oct 225.81 229.90 225.26 228.81 227.92 1.89 45,805.47 2,306,371 5.50 720,869 3.73 16.43 28
17 17-Oct 228.00 228.48 223.38 224.56 225.70 -1.50 44,954.67 2,084,301 4.97 794,748 4.12 17.94 31
18 16-Oct 229.80 232.80 227.60 227.99 230.37 -0.34 45,641.32 2,252,561 5.37 640,556 3.32 14.76 25
19 15-Oct 224.95 230.94 223.76 228.76 228.19 1.70 45,795.46 2,448,221 5.84 1,110,789 5.75 25.35 43
20 14-Oct 230.44 231.00 224.26 224.94 226.34 -2.37 45,030.74 2,369,411 5.65 853,435 4.42 19.32 33
21 13-Oct 230.89 232.40 228.40 230.41 230.28 -1.08 46,125.78 1,674,737 3.99 616,227 3.19 14.19 24
22 10-Oct 229.36 234.65 228.99 232.92 232.78 1.50 46,628.25 4,408,067 10.51 1,824,364 9.45 42.47 71
23 09-Oct 225.60 230.25 224.10 229.47 227.41 1.68 45,937.60 2,110,994 5.03 921,123 4.77 20.95 36
24 08-Oct 231.40 231.98 225.00 225.68 227.57 -2.48 45,178.88 1,978,002 4.72 770,258 3.99 17.53 30
25 07-Oct 231.30 233.33 228.37 231.43 231.39 0.23 46,329.97 3,872,670 9.23 1,630,949 8.45 37.74 64
26 06-Oct 233.80 234.60 230.09 230.91 231.51 -1.23 46,225.87 2,277,509 5.43 854,539 4.43 19.78 33
27 03-Oct 232.40 237.45 230.46 233.79 233.39 0.57 46,802.42 5,360,460 12.78 1,970,651 10.21 45.99 77
28 01-Oct 225.00 235.24 225.00 232.47 231.95 3.95 46,538.17 17,224,500 41.07 1,952,354 10.11 45.28 76
29 30-Sep 221.04 224.69 219.80 223.63 222.59 1.48 44,768.49 2,078,810 4.96 619,548 3.21 13.79 24
30 29-Sep 221.00 223.38 219.15 220.37 221.01 0.15 44,115.87 2,199,725 5.24 673,943 3.49 14.89 26
31 26-Sep 227.80 228.26 219.61 220.05 223.04 -3.68 44,051.81 2,317,537 5.53 795,921 4.12 17.75 31
32 25-Sep 232.30 235.50 227.80 228.45 231.55 -1.76 45,733.41 2,543,528 6.06 921,189 4.77 21.33 36
33 24-Sep 235.00 237.70 231.91 232.54 234.74 -1.14 46,552.18 2,982,315 7.11 1,126,039 5.83 26.43 44
34 23-Sep 240.00 240.60 235.00 235.23 237.75 -1.97 47,090.69 4,416,382 10.53 1,311,733 6.80 31.19 51
35 22-Sep 230.00 240.35 228.10 239.96 237.06 4.77 48,037.59 18,637,185 44.44 6,724,393 34.84 159.41 263
36 19-Sep 223.10 229.33 222.60 229.04 227.35 2.69 45,851.52 7,607,031 18.14 3,922,606 20.32 89.18 153
37 18-Sep 225.01 226.98 222.00 223.03 224.63 -0.77 44,648.38 2,098,793 5.00 666,091 3.45 14.96 26
38 17-Sep 225.60 227.38 223.14 224.76 225.34 0.26 44,994.70 4,878,113 11.63 1,466,349 7.60 33.04 57
39 16-Sep 223.99 224.84 222.25 224.17 223.40 0.50 44,876.59 2,701,642 6.44 947,553 4.91 21.17 37
40 15-Sep 217.08 225.49 216.63 223.06 223.07 3.04 44,654.38 8,759,008 20.88 2,351,679 12.18 52.46 92
41 12-Sep 216.59 218.40 215.31 216.48 216.86 0.00 43,337.13 1,594,741 3.80 481,072 2.49 10.43 19
42 11-Sep 216.80 219.19 216.00 216.47 217.33 0.04 43,335.13 1,992,458 4.75 625,262 3.24 13.59 24
43 10-Sep 217.00 218.65 215.72 216.38 217.33 0.25 43,317.11 2,451,144 5.84 762,289 3.95 16.57 30
44 09-Sep 220.00 220.84 215.00 215.85 217.22 -0.56 43,211.01 4,562,982 10.88 1,109,092 5.75 24.09 43
45 08-Sep 216.30 218.30 214.79 217.07 216.99 0.78 43,455.24 2,327,782 5.55 713,689 3.70 15.49 28
46 05-Sep 215.90 217.88 213.26 215.39 215.72 0.56 43,118.92 1,749,321 4.17 565,510 2.93 12.20 22
47 04-Sep 218.00 218.45 213.60 214.20 215.95 -1.03 42,880.70 1,388,424 3.31 552,475 2.86 11.93 22
48 03-Sep 216.39 218.54 215.76 216.44 216.98 0.06 43,329.12 1,676,598 4.00 646,426 3.35 14.03 25
49 02-Sep 211.35 219.30 210.55 216.31 216.25 2.35 43,303.10 4,475,208 10.67 1,462,622 7.58 31.63 57
50 01-Sep 205.00 211.70 204.45 211.35 209.30 3.35 42,310.16 2,359,741 5.63 877,555 4.55 18.37 34
51 29-Aug 206.00 206.50 202.56 204.49 205.24 -0.18 40,936.85 3,592,018 8.56 1,747,248 9.05 35.86 68
52 28-Aug 207.80 208.99 204.10 204.86 206.34 -1.45 41,010.92 2,668,169 6.36 1,018,292 5.28 21.01 40
53 26-Aug 212.75 212.75 207.20 207.88 209.85 -2.45 41,615.50 1,976,568 4.71 683,164 3.54 14.34 27
54 25-Aug 212.75 213.82 210.80 213.11 212.86 0.60 42,662.49 2,278,471 5.43 1,058,245 5.48 22.53 41
55 22-Aug 213.39 216.43 211.00 211.84 214.08 -0.47 42,408.25 3,788,150 9.03 1,173,033 6.08 25.11 46
56 21-Aug 214.80 215.47 212.15 212.85 213.60 -0.72 42,610.44 2,038,006 4.86 878,727 4.55 18.77 34
57 20-Aug 213.50 215.45 212.69 214.39 214.33 0.07 42,918.73 1,880,265 4.48 557,605 2.89 11.95 22
58 19-Aug 211.40 216.15 210.00 214.23 214.10 1.56 42,886.70 3,137,737 7.48 1,094,982 5.67 23.44 43
59 18-Aug 211.90 213.00 209.20 210.94 211.38 0.93 42,228.08 1,909,830 4.55 688,715 3.57 14.56 27
60 14-Aug 210.00 210.63 206.70 209.00 208.52 -0.61 41,839.00 2,573,029 6.14 1,090,400 5.65 22.74 43
61 13-Aug 211.60 214.25 209.80 210.29 211.98 -0.18 42,097.96 2,130,633 5.08 694,022 3.60 14.71 27
62 12-Aug 210.33 212.40 209.05 210.67 210.84 0.16 42,174.03 2,900,680 6.92 1,230,826 6.38 25.95 48
63 11-Aug 208.09 211.80 207.30 210.33 209.91 1.30 42,105.96 2,769,931 6.60 710,119 3.68 14.91 28
64 08-Aug 211.00 211.93 206.80 207.63 209.02 -1.44 41,565.45 4,258,867 10.15 1,411,399 7.31 29.50 55
65 07-Aug 214.00 215.90 205.70 210.66 210.30 -0.55 42,172.03 10,067,801 24.01 1,885,463 9.77 39.65 73
66 06-Aug 218.75 219.02 211.29 211.82 213.63 -3.16 42,404.25 2,845,652 6.79 877,096 4.54 18.74 34
67 05-Aug 218.00 219.59 215.91 218.74 218.04 -0.07 43,789.56 2,618,272 6.24 940,740 4.87 20.51 37

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