Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: REPCOHOME, Repco Home Finance Limited, INE612J01015, Listing: 01-Apr-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 595.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 13-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 310.0 Barrier: -; Drift%: -
Basic Industry: Housing Finance Company Total Equity: 62,561,362 Low52 Date: 13-Mar-2025 SHP: 37.13 / 12.52 / 20.56 / 29.77
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 443.25 / 310.0 Month: 359.0 / 310.0 Week: 359.0 / 327.05 Day: 356.85 / 338.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 354.25 356.45 337.25 340.95 343.11 -3.75 2,133.03 225,372 1.80 113,114 1.78 3.88 0.61
2 03-Apr 338.55 356.85 338.00 354.25 351.61 4.27 2,216.24 285,880 2.28 186,759 2.94 6.57 1.00
3 02-Apr 343.90 345.00 330.20 339.75 339.68 -0.15 2,125.52 310,277 2.47 176,532 2.78 6.00 0.95
4 01-Apr 336.00 342.55 331.10 340.25 339.00 1.54 2,128.65 132,237 1.05 75,172 1.19 2.00 0.40
5 28-Mar 336.70 344.30 331.60 335.10 336.06 -0.13 2,096.43 293,277 2.34 172,207 2.72 5.79 0.92
6 27-Mar 335.10 342.00 327.05 335.55 333.96 0.13 2,099.25 457,667 3.65 244,502 3.85 8.17 1.31
7 26-Mar 340.90 345.80 333.00 335.10 336.92 -1.48 2,096.43 238,149 1.90 136,200 2.15 4.59 0.73
8 25-Mar 359.00 359.00 338.15 340.15 344.67 -3.99 2,128.02 273,588 2.18 153,939 2.43 5.31 0.83
9 24-Mar 347.40 358.85 344.80 354.30 353.80 2.53 2,216.55 312,677 2.49 190,197 3.00 6.73 1.02
10 21-Mar 337.10 351.00 333.00 345.55 346.41 3.03 2,161.81 354,482 2.83 172,053 2.71 5.96 0.92
11 20-Mar 333.00 340.40 331.00 335.40 335.85 1.08 2,098.31 283,077 2.26 151,834 2.39 5.10 0.82
12 19-Mar 319.55 333.50 318.30 331.80 327.47 4.26 2,075.79 235,146 1.87 120,381 1.90 3.94 0.65
13 18-Mar 315.60 321.35 315.55 318.25 319.09 0.55 1,991.02 234,794 1.87 153,484 2.42 4.90 0.82
14 17-Mar 315.15 323.75 312.00 316.50 318.69 1.69 1,980.07 190,953 1.52 110,860 1.75 3.53 0.60
15 13-Mar 317.65 327.60 310.00 311.25 314.09 -0.56 1,947.22 227,893 1.82 147,003 2.32 4.62 0.79
16 12-Mar 317.40 319.95 311.55 313.00 314.69 -1.39 1,958.00 298,590 2.38 237,876 3.75 7.49 1.28
17 11-Mar 321.70 326.75 313.50 317.40 319.96 -2.25 1,985.70 235,128 1.87 133,322 2.10 4.27 0.72
18 10-Mar 327.30 334.00 321.10 324.70 327.24 -0.31 2,031.37 303,668 2.42 198,669 3.13 6.50 1.07
19 07-Mar 326.25 332.65 322.55 325.70 327.51 -0.17 2,037.62 137,238 1.09 76,423 1.20 2.50 0.41
20 06-Mar 331.00 334.20 325.05 326.25 328.73 0.43 2,041.06 208,702 1.66 118,786 1.87 3.90 0.64
21 05-Mar 317.00 331.55 315.05 324.85 325.21 1.37 2,032.31 191,218 1.52 105,622 1.67 3.43 0.57
22 04-Mar 320.80 331.45 317.40 320.45 323.89 -0.12 2,004.78 125,416 1.00 63,426 1.00 2.05 0.34
23 03-Mar 333.00 336.80 311.00 320.85 318.68 -2.92 2,007.28 267,244 2.13 128,437 2.02 4.09 0.69
24 28-Feb 333.80 343.40 327.05 330.50 329.60 -3.33 2,067.65 161,334 1.29 77,540 1.22 2.56 0.42
25 27-Feb 337.95 346.85 331.05 341.90 339.73 1.70 2,138.97 452,349 3.61 334,804 5.28 11.37 1.80
26 25-Feb 335.80 342.45 332.55 336.20 337.71 0.42 2,103.31 127,547 1.02 78,382 1.24 2.65 0.42
27 24-Feb 337.95 341.50 330.05 334.80 336.11 -1.90 2,094.55 114,205 0.91 64,099 1.01 2.15 0.34
28 21-Feb 342.20 350.60 334.00 341.30 341.56 0.26 2,135.22 118,721 0.95 62,217 0.98 2.13 0.33
29 20-Feb 333.10 344.00 331.55 340.40 339.29 1.99 2,129.59 149,947 1.20 92,921 1.47 3.15 0.50
30 19-Feb 324.00 335.60 319.30 333.75 330.76 3.57 2,087.99 90,325 0.72 48,057 0.76 1.59 0.26
31 18-Feb 338.45 341.50 320.00 322.25 324.87 -4.36 2,016.04 245,521 1.96 143,686 2.27 4.67 0.77
32 17-Feb 336.00 340.50 320.75 336.95 330.92 0.37 2,108.01 282,014 2.25 121,041 1.91 4.01 0.65
33 14-Feb 360.65 360.70 334.10 335.70 340.85 -6.44 2,100.18 291,271 2.32 147,932 2.33 5.04 0.79
34 13-Feb 370.70 372.70 348.35 358.80 359.88 -3.20 2,244.70 585,704 4.67 361,147 5.69 13.00 1.94
35 12-Feb 377.85 380.00 356.85 370.65 368.32 -1.51 2,318.84 287,111 2.29 151,844 2.39 5.59 0.82
36 11-Feb 390.00 390.00 363.05 376.35 372.08 -3.56 2,354.50 271,608 2.17 153,745 2.42 5.72 0.83
37 10-Feb 409.95 410.00 385.00 390.25 397.49 -0.65 2,441.46 173,241 1.38 90,945 1.43 3.61 0.49
38 07-Feb 398.40 400.95 387.50 392.80 394.35 -1.11 2,457.41 145,523 1.16 78,619 1.24 3.10 0.42
39 06-Feb 396.20 407.00 385.55 397.20 397.93 0.46 2,484.94 210,249 1.68 117,667 1.86 4.68 0.63
40 05-Feb 393.20 400.00 390.60 395.40 394.89 0.29 2,473.68 87,132 0.69 47,681 0.75 1.88 0.26
41 04-Feb 380.10 401.50 380.10 394.25 392.94 4.04 2,466.48 105,507 0.84 54,978 0.87 2.16 0.30
42 03-Feb 396.10 396.10 376.40 378.95 383.95 -4.69 2,370.76 138,189 1.10 81,853 1.29 3.14 0.44
43 01-Feb 393.20 402.95 391.85 397.60 397.99 1.12 2,487.44 105,527 0.84 47,348 0.75 1.88 0.25
44 31-Jan 389.60 397.00 380.25 393.20 388.24 0.00 2,459.91 209,155 1.67 97,640 1.54 3.79 0.52
45 30-Jan 383.00 396.00 383.00 393.20 390.02 2.62 2,459.91 107,563 0.86 57,520 0.91 2.24 0.31
46 29-Jan 364.40 387.60 361.75 383.15 379.47 5.15 2,397.04 344,327 2.75 223,751 3.53 8.49 1.20
47 28-Jan 368.00 376.70 357.90 364.40 366.80 -1.57 2,279.74 222,809 1.78 114,977 1.81 4.22 0.62
48 27-Jan 387.90 387.90 362.65 370.20 370.42 -4.58 2,316.02 212,334 1.69 99,270 1.57 3.68 0.53
49 24-Jan 398.00 402.65 385.00 387.95 393.17 -2.33 2,427.07 85,826 0.68 46,495 0.73 1.83 0.25
50 23-Jan 396.00 409.00 395.30 397.20 399.05 0.65 2,484.94 102,285 0.82 49,408 0.78 1.97 0.27
51 22-Jan 401.00 416.45 390.00 394.60 397.59 -1.33 2,468.67 80,188 0.64 35,484 0.56 1.41 0.19
52 21-Jan 419.40 419.40 397.80 399.85 403.72 -3.34 2,501.52 148,404 1.18 86,750 1.37 3.50 0.47
53 20-Jan 409.30 417.70 402.20 413.20 410.88 0.94 2,585.04 113,296 0.90 57,295 0.90 2.35 0.31
54 17-Jan 413.00 419.80 407.55 409.30 411.36 -1.04 2,560.64 84,802 0.68 57,799 0.91 2.38 0.31
55 16-Jan 414.50 421.80 412.00 413.55 416.26 -0.23 2,587.23 81,325 0.65 40,429 0.64 1.68 0.22
56 15-Jan 416.05 419.30 410.00 414.50 415.06 -0.37 2,593.17 34,592 0.28 16,557 0.26 0.69 0.09
57 14-Jan 401.30 420.00 401.30 416.05 414.54 4.06 2,602.87 196,475 1.57 114,221 1.80 4.73 0.61
58 13-Jan 403.65 403.65 390.60 399.15 396.32 -0.81 2,497.14 222,606 1.77 125,685 1.98 4.98 0.67
59 10-Jan 411.00 412.20 400.05 402.40 405.75 -1.55 2,517.47 150,635 1.20 74,779 1.18 3.03 0.40
60 09-Jan 411.30 415.00 404.55 408.65 409.92 -0.53 2,556.57 281,519 2.24 239,277 3.77 9.81 1.28
61 08-Jan 418.50 418.95 406.00 410.80 412.36 -1.55 2,570.02 335,691 2.68 268,596 4.23 11.08 1.44
62 07-Jan 416.40 424.00 413.80 417.15 417.58 0.72 2,609.75 111,331 0.89 52,871 0.83 2.21 0.28
63 06-Jan 437.55 437.75 411.85 414.15 419.68 -5.23 2,590.98 104,506 0.83 57,245 0.90 2.40 0.31
64 03-Jan 438.90 440.30 434.10 435.80 437.20 -0.84 2,726.42 49,736 0.40 25,447 0.40 1.11 0.14
65 02-Jan 432.55 443.25 426.20 439.45 434.71 1.57 2,749.26 143,029 1.14 71,951 1.13 3.13 0.39
66 01-Jan 409.90 434.65 409.00 432.55 422.95 5.73 2,706.09 153,882 1.23 65,410 1.03 2.77 0.35
67 31-Dec 411.45 415.30 405.00 407.75 408.91 -0.82 2,550.94 157,493 1.26 94,123 1.48 3.85 0.51

Similar Stocks: INDIASHLTR    LICHSGFIN    BAJAJHFL    GICHSGFIN    REPCOHOME    RHFL    SRGHFL    AADHARHFC    AAVAS    APTUS    CANFINHOME    HOMEFIRST    PNBHOUSING    SAMMAANCAP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com