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: 253.73 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 2,425 High52 Date: 03-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 172.20 Low52 Price: 159.0 Barrier: 171.01; Drift%: 0.68
Basic Industry: Financial Institution Total Equity: 2,001,900,000 Low52 Date: 30-Mar-2026 SHP: 75.0 / 1.97 / 11.46 / 11.56
Q M W D
Trend Indicator
SiS14: 66
High/Low Price Quarter: 254.29 / 158.85 Month: 240.9 / 204.05 Week: 198.39 / 185.09 Day: 172.54 / 166.4 Sis67: 63
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 168.16 172.54 166.40 172.18 170.00 1.57 34,468.71 3,520,596 2.25 1,190,495 2.38 20.00 51
2 06-Apr 167.20 169.92 165.00 169.52 167.87 0.92 33,936.21 2,812,074 1.80 896,069 1.79 15.04 39
3 02-Apr 164.00 168.85 161.00 167.98 164.43 -0.03 33,627.92 3,227,020 2.07 860,527 1.72 14.15 37
4 01-Apr 166.50 171.01 164.90 168.03 168.11 5.30 33,637.93 4,149,865 2.66 1,287,936 2.58 21.65 56
5 30-Mar 166.00 166.99 159.00 159.58 162.04 -5.05 31,946.32 7,604,721 4.87 3,313,779 6.63 53.70 143
6 27-Mar 174.51 176.73 167.70 168.06 170.23 -5.10 33,643.93 7,732,577 4.95 3,333,044 6.67 56.74 144
7 25-Mar 171.26 179.90 171.17 177.09 177.67 4.69 35,451.65 7,776,903 4.98 1,780,975 3.57 31.64 77
8 24-Mar 168.80 169.69 164.87 169.16 167.90 2.45 33,864.14 3,053,825 1.95 1,057,322 2.12 17.75 46
9 23-Mar 170.00 170.01 164.00 165.11 165.97 -4.27 33,053.37 5,959,076 3.81 2,734,873 5.48 45.39 118
10 20-Mar 173.30 176.93 172.00 172.48 174.20 0.69 34,528.77 2,467,871 1.58 890,092 1.78 15.51 38
11 19-Mar 176.00 176.50 170.52 171.30 173.11 -4.23 34,292.55 2,767,574 1.77 1,012,187 2.03 17.52 44
12 18-Mar 173.00 180.00 172.78 178.86 177.29 3.69 35,805.98 3,236,407 2.07 1,073,234 2.15 19.03 46
13 17-Mar 173.80 174.30 169.90 172.49 172.09 0.21 34,530.77 3,060,254 1.96 1,053,027 2.11 18.12 46
14 16-Mar 172.70 173.55 168.90 172.12 171.28 -0.34 34,456.70 3,356,606 2.15 933,076 1.87 15.98 40
15 13-Mar 176.00 176.31 172.06 172.70 173.84 -2.24 34,572.81 3,007,420 1.92 1,055,405 2.11 18.35 46
16 12-Mar 176.10 179.47 173.75 176.66 176.61 -0.51 35,365.57 2,582,752 1.65 666,236 1.33 11.77 29
17 11-Mar 179.55 182.10 176.88 177.56 179.36 -1.19 35,545.74 2,401,982 1.54 704,488 1.41 12.64 30
18 10-Mar 175.99 180.45 174.85 179.70 178.04 3.19 35,974.14 2,998,059 1.92 927,249 1.86 16.51 40
19 09-Mar 173.00 174.94 167.44 174.14 171.08 -1.22 34,861.09 4,568,695 2.92 1,715,040 3.43 29.34 74
20 06-Mar 177.16 182.16 175.60 176.29 178.76 -1.11 35,291.50 2,905,206 1.86 882,492 1.77 15.78 38
21 05-Mar 178.78 178.89 174.48 178.27 176.37 1.20 35,687.87 2,910,110 1.86 905,687 1.81 15.97 39
22 04-Mar 176.00 178.38 174.80 176.15 176.15 -3.08 35,263.47 3,678,743 2.35 1,312,200 2.63 23.11 57
23 02-Mar 175.00 184.36 175.00 181.74 181.64 -2.68 36,382.53 4,396,131 2.81 1,667,975 3.34 30.30 72
24 27-Feb 189.50 190.19 185.09 186.75 187.19 -1.78 37,385.48 3,769,121 2.41 1,628,533 3.26 30.48 70
25 26-Feb 190.83 191.79 186.71 190.14 189.69 -0.16 38,064.13 4,643,171 2.97 1,861,150 3.73 35.30 80
26 25-Feb 191.04 191.86 188.20 190.45 190.32 0.19 38,126.19 2,812,044 1.80 931,952 1.87 17.74 40
27 24-Feb 194.00 194.00 188.36 190.08 190.46 -2.07 38,052.12 4,069,852 2.60 1,539,119 3.08 29.31 67
28 23-Feb 196.50 198.39 193.00 194.10 194.96 -0.69 38,856.88 2,718,891 1.74 909,637 1.82 17.73 39
29 20-Feb 194.90 197.30 193.22 195.44 195.73 0.29 39,125.13 3,597,825 2.30 1,267,541 2.54 24.81 55
30 19-Feb 196.00 199.50 193.21 194.87 197.10 -1.10 39,011.03 4,500,279 2.88 1,673,517 3.35 32.99 72
31 18-Feb 194.00 198.20 194.00 197.03 196.57 1.78 39,443.44 3,991,495 2.55 977,343 1.96 19.21 42
32 17-Feb 196.36 197.52 192.95 193.58 194.38 -1.58 38,752.78 4,889,441 3.13 2,305,528 4.62 44.81 100
33 16-Feb 195.00 197.34 193.05 196.69 195.13 0.47 39,375.37 4,351,756 2.79 1,494,824 2.99 29.17 65
34 13-Feb 201.50 201.50 193.78 195.77 195.96 -3.05 39,191.20 10,052,817 6.43 3,175,211 6.36 62.22 137
35 12-Feb 192.00 202.94 191.50 201.93 198.77 4.50 40,424.37 22,244,997 14.24 6,953,877 13.92 138.22 300
36 11-Feb 194.00 194.41 190.82 193.24 192.33 -0.35 38,684.72 2,053,871 1.31 546,860 1.09 10.52 24
37 10-Feb 195.20 196.45 193.00 193.91 194.88 -0.49 38,818.84 2,218,744 1.42 809,639 1.62 15.78 35
38 09-Feb 193.25 195.55 193.00 194.87 194.56 1.41 39,011.03 2,197,501 1.41 642,614 1.29 12.50 28
39 06-Feb 193.00 193.00 187.25 192.17 190.03 -1.32 38,470.51 4,861,093 3.11 1,403,423 2.81 26.67 58
40 05-Feb 197.00 198.50 192.81 194.74 195.28 -1.22 38,985.00 2,210,358 1.41 643,523 1.29 12.57 27
41 04-Feb 191.52 198.60 190.10 197.14 195.79 2.93 39,465.46 5,746,523 3.68 2,044,626 4.09 40.03 84
42 03-Feb 197.00 197.78 188.51 191.52 191.76 1.99 38,340.39 5,211,799 3.34 1,332,145 2.67 25.55 55
43 02-Feb 192.00 192.00 178.00 187.79 183.21 -2.45 37,593.68 11,857,108 7.59 2,237,574 4.48 40.99 92
44 01-Feb 193.40 200.71 188.40 192.50 194.89 0.44 38,536.58 8,179,865 5.24 1,429,850 2.86 27.87 59
45 30-Jan 197.90 197.90 188.63 191.65 192.68 -6.04 38,366.41 12,256,692 7.84 4,040,558 8.09 77.85 166
46 29-Jan 205.00 207.30 201.82 203.97 204.18 -0.18 40,832.75 3,351,539 2.14 827,366 1.66 16.89 34
47 28-Jan 198.99 204.55 196.76 204.33 201.01 3.13 40,904.82 3,826,196 2.45 1,016,830 2.04 20.44 42
48 27-Jan 196.10 199.95 193.45 198.13 196.40 1.11 39,663.64 7,025,304 4.50 1,383,905 2.77 27.18 57
49 23-Jan 207.25 207.74 193.96 195.96 198.29 -5.38 39,229.23 7,327,876 4.69 2,582,562 5.17 51.21 106
50 22-Jan 207.00 209.99 204.10 207.11 207.18 1.95 41,461.35 2,896,592 1.85 775,627 1.55 16.07 32
51 21-Jan 206.00 207.60 201.30 203.14 204.26 -1.30 40,666.60 4,198,595 2.69 1,054,875 2.11 21.55 43
52 20-Jan 213.50 213.55 204.30 205.81 208.42 -3.44 41,201.10 3,255,149 2.08 1,102,541 2.21 22.98 45
53 19-Jan 215.00 215.18 211.99 213.14 213.47 -0.99 42,668.50 1,966,337 1.26 582,322 1.17 12.43 24
54 16-Jan 217.58 219.13 214.40 215.27 216.70 -0.63 43,094.90 1,562,525 1.00 499,452 1.00 10.82 21
55 14-Jan 215.00 217.89 214.40 216.64 216.72 0.74 43,369.16 1,713,446 1.10 585,167 1.17 12.68 24
56 13-Jan 217.55 219.47 212.70 215.04 215.46 -1.14 43,048.86 2,302,407 1.47 550,303 1.10 11.86 23
57 12-Jan 214.99 218.40 210.93 217.52 215.30 1.21 43,545.33 4,724,520 3.02 659,823 1.32 14.21 27
58 09-Jan 218.00 221.47 214.21 214.91 217.49 -1.20 43,022.83 3,133,294 2.01 666,330 1.33 14.49 27
59 08-Jan 228.40 229.72 215.59 217.53 221.04 -4.10 43,547.33 7,971,205 5.10 2,454,320 4.91 54.25 101
60 07-Jan 225.00 228.41 224.21 226.82 226.19 0.89 45,407.10 2,076,178 1.33 651,011 1.30 14.73 27
61 06-Jan 226.70 228.30 223.30 224.83 225.53 -0.66 45,008.72 2,286,676 1.46 767,873 1.54 17.32 32
62 05-Jan 232.00 232.34 224.50 226.32 227.21 -2.20 45,307.00 4,157,442 2.66 1,239,267 2.48 28.16 51
63 02-Jan 227.80 232.19 225.60 231.42 228.36 1.69 46,327.97 6,854,934 4.39 2,523,437 5.05 57.63 104
64 01-Jan 229.75 231.09 226.33 227.58 228.23 -0.24 45,559.24 2,136,513 1.37 631,036 1.26 14.40 26
65 31-Dec 225.10 229.25 225.00 228.13 227.67 1.85 45,669.34 4,000,119 2.56 1,730,713 3.47 39.40 71
66 30-Dec 227.51 229.39 222.75 223.99 225.05 -1.22 44,840.56 4,062,015 2.60 1,436,666 2.88 32.33 59
67 29-Dec 222.95 227.70 222.22 226.75 225.21 2.31 45,393.08 10,244,849 6.56 4,105,695 8.22 92.46 169

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