Stockint.com

Loading a wholistic market research tool


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

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: 435.7; Drift%: -1.48
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 310.0 Barrier: -; Drift%: -
Basic Industry: Housing Finance Company Total Equity: 62,561,362 Low52 Date: 13-Mar-2025 SHP: 37.13 / 11.25 / 21.09 / 30.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 443.25 / 310.0 Month: 425.9 / 363.25 Week: 452.6 / 426.45 Day: 432.2 / 422.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 423.70 432.20 422.10 429.35 427.05 0.42 2,686.07 70,636 1.00 36,141 1.00 1.54 19
2 10-Jul 430.00 430.30 422.85 427.55 426.74 0.18 2,674.81 88,691 1.26 41,975 1.16 1.79 22
3 09-Jul 427.00 429.45 420.50 426.80 424.67 0.84 2,670.12 70,646 1.00 37,026 1.02 1.57 19
4 08-Jul 421.05 428.45 414.50 423.25 421.39 0.52 2,647.91 163,103 2.31 83,251 2.30 3.51 44
5 07-Jul 432.45 432.45 419.95 421.05 423.78 -2.13 2,634.15 122,121 1.73 73,174 2.02 3.10 38
6 04-Jul 434.00 438.50 426.45 430.20 432.91 -0.36 2,691.39 75,872 1.07 39,834 1.10 1.72 21
7 03-Jul 434.90 435.00 427.15 431.75 430.91 -0.38 2,701.09 80,575 1.14 38,891 1.08 1.68 20
8 02-Jul 442.85 442.85 430.00 433.40 433.00 -1.53 2,711.41 160,271 2.27 90,417 2.50 3.00 47
9 01-Jul 440.65 447.05 435.70 440.15 439.34 -0.11 2,753.64 99,822 1.41 54,303 1.50 2.39 28
10 30-Jun 441.90 452.60 438.90 440.65 444.89 0.24 2,756.77 269,436 3.81 130,613 3.61 5.81 68
11 27-Jun 444.15 447.75 437.25 439.60 442.80 -1.02 2,750.20 89,224 1.26 43,497 1.20 1.93 23
12 26-Jun 447.10 450.40 435.05 444.15 442.86 -0.02 2,778.66 184,804 2.62 73,900 2.04 3.27 39
13 25-Jun 443.50 450.00 441.00 444.25 444.75 1.15 2,779.29 299,399 4.24 131,454 3.64 5.85 69
14 24-Jun 423.50 448.00 423.50 439.20 439.03 4.27 2,747.70 527,034 7.46 249,840 6.91 10.97 131
15 23-Jun 413.00 427.20 413.00 421.20 421.57 0.36 2,635.08 108,752 1.54 55,524 1.54 2.34 29
16 20-Jun 420.00 424.80 415.00 419.70 419.04 0.41 2,625.70 317,935 4.50 233,512 6.46 9.79 122
17 19-Jun 426.00 429.70 413.10 418.00 419.66 -2.78 2,615.00 235,148 3.33 124,975 3.46 5.24 65
18 18-Jun 418.60 432.50 416.30 429.95 426.12 1.78 2,689.83 218,114 3.09 122,153 3.38 5.21 64
19 17-Jun 422.25 427.65 417.10 422.45 421.70 0.05 2,642.90 191,345 2.71 104,534 2.89 4.41 55
20 16-Jun 425.15 429.80 412.10 422.25 420.06 -1.22 2,641.65 152,950 2.17 67,166 1.86 2.82 35
21 13-Jun 408.00 431.05 408.00 427.45 421.54 1.96 2,674.19 326,160 4.62 152,216 4.21 6.42 80
22 12-Jun 428.00 432.55 416.10 419.25 423.78 -2.43 2,622.89 232,584 3.29 98,088 2.71 4.16 51
23 11-Jun 434.80 442.00 424.50 429.70 434.28 -0.26 2,688.26 308,245 4.36 145,821 4.03 6.33 76
24 10-Jun 426.00 435.50 422.60 430.80 430.17 2.74 2,695.14 383,055 5.42 180,084 4.98 7.75 94
25 09-Jun 427.00 446.50 414.00 419.30 428.03 -0.30 2,623.20 1,560,356 22.09 781,662 21.63 33.46 409
26 06-Jun 399.80 423.40 397.10 420.55 416.60 5.48 2,631.02 918,114 13.00 340,623 9.42 14.19 178
27 05-Jun 404.95 405.00 396.65 398.70 400.32 -0.77 2,494.32 89,656 1.27 48,247 1.33 1.93 25
28 04-Jun 401.75 403.55 394.80 401.80 400.53 0.55 2,513.72 139,757 1.98 84,485 2.34 3.38 44
29 03-Jun 405.15 407.80 396.20 399.60 401.59 -0.95 2,499.95 148,982 2.11 80,712 2.23 3.24 42
30 02-Jun 390.30 406.35 387.75 403.45 400.37 3.33 2,524.04 282,134 3.99 163,161 4.51 6.53 85
31 30-May 386.95 393.05 382.90 390.45 386.91 1.07 2,442.71 767,965 10.87 497,468 13.76 19.25 260
32 29-May 390.00 391.85 385.00 386.30 387.79 -0.44 2,416.75 131,358 1.86 66,638 1.84 2.58 35
33 28-May 393.55 393.55 384.15 388.00 387.61 -0.42 2,427.00 162,612 2.30 89,465 2.48 3.47 47
34 27-May 392.40 394.90 386.60 389.65 390.07 -0.28 2,437.70 283,959 4.02 169,907 4.70 6.63 89
35 26-May 398.00 405.65 388.35 390.75 394.78 -2.97 2,444.59 278,361 3.94 166,068 4.59 6.56 87
36 23-May 402.00 407.05 395.05 402.70 402.74 0.65 2,519.35 100,201 1.42 48,271 1.34 1.94 25
37 22-May 399.20 402.45 387.80 400.10 396.61 0.76 2,503.08 271,866 3.85 138,914 3.84 5.51 73
38 21-May 418.00 419.00 388.75 397.10 399.41 -4.99 2,484.31 605,714 8.58 342,653 9.48 13.69 179
39 20-May 418.45 419.70 413.00 417.95 417.05 -0.12 2,614.75 237,084 3.36 158,557 4.39 6.61 83
40 19-May 422.00 425.90 410.40 418.45 417.89 0.04 2,617.88 683,722 9.68 463,041 12.81 19.35 242
41 16-May 414.70 421.50 410.00 418.30 415.60 1.92 2,616.94 230,643 3.27 135,492 3.75 5.63 71
42 15-May 407.45 413.90 403.00 410.40 407.21 1.07 2,567.52 150,121 2.13 75,170 2.08 3.06 39
43 14-May 409.45 416.70 400.00 406.05 407.63 -0.04 2,540.30 276,109 3.91 141,687 3.92 5.78 74
44 13-May 391.20 417.95 384.80 406.20 404.65 4.37 2,541.24 529,848 7.50 267,690 7.41 10.83 140
45 12-May 392.00 395.85 381.60 389.20 387.41 4.50 2,434.89 263,382 3.73 142,219 3.94 5.51 74
46 09-May 370.00 376.95 363.25 372.45 369.27 -1.43 2,330.10 165,785 2.35 81,508 2.26 3.01 43
47 08-May 378.45 409.90 371.00 377.85 388.26 0.03 2,363.88 329,566 4.67 132,445 3.66 5.14 69
48 07-May 369.00 386.60 369.00 377.75 376.61 0.41 2,363.26 240,251 3.40 126,593 3.50 4.77 66
49 06-May 393.00 394.60 374.80 376.20 380.06 -4.34 2,353.56 138,000 1.95 69,616 1.93 2.65 36
50 05-May 385.65 395.00 385.15 393.25 389.53 0.85 2,460.23 97,383 1.38 48,605 1.34 1.89 25
51 02-May 404.00 409.40 387.60 389.95 396.44 -3.33 2,439.58 236,222 3.34 128,013 3.54 5.07 67
52 30-Apr 401.00 416.80 390.70 403.40 403.90 0.54 2,523.73 308,613 4.37 142,874 3.95 5.77 75
53 29-Apr 401.35 406.45 393.45 401.25 400.61 0.22 2,510.27 148,936 2.11 73,159 2.02 2.93 38
54 28-Apr 392.40 403.20 387.35 400.35 395.69 1.77 2,504.64 157,694 2.23 70,636 1.95 2.79 37
55 25-Apr 399.10 401.55 380.50 393.40 391.01 -0.92 2,461.16 271,775 3.85 111,323 3.08 4.35 58
56 24-Apr 401.35 407.35 395.10 397.05 400.52 -1.07 2,484.00 155,898 2.21 80,373 2.22 3.22 42
57 23-Apr 407.25 412.25 393.70 401.35 399.51 -0.78 2,510.90 326,406 4.62 211,335 5.85 8.44 111
58 22-Apr 412.25 415.95 401.00 404.50 408.14 -1.51 2,530.61 204,857 2.90 98,769 2.73 4.03 52
59 21-Apr 400.90 414.80 398.30 410.70 407.13 3.11 2,569.40 464,180 6.57 272,747 7.55 11.10 143
60 17-Apr 382.30 400.90 379.25 398.30 392.30 5.89 2,491.82 415,064 5.88 162,768 4.50 6.39 85
61 16-Apr 370.00 379.00 366.60 376.15 372.32 3.01 2,353.25 178,048 2.52 84,371 2.33 3.14 44
62 15-Apr 361.45 367.15 354.95 365.15 362.79 3.05 2,284.43 242,749 3.44 161,638 4.47 5.86 87
63 11-Apr 359.00 359.00 349.95 354.35 354.71 1.56 2,216.86 184,452 2.61 74,727 2.07 2.65 40
64 09-Apr 342.00 353.60 334.70 348.90 343.13 1.73 2,182.77 226,232 3.20 119,072 3.29 4.09 64
65 08-Apr 344.00 347.85 336.25 342.95 340.78 0.97 2,145.54 167,774 2.38 81,725 2.26 2.79 44
66 07-Apr 320.00 341.95 315.20 339.65 329.94 -0.38 2,124.90 309,876 4.39 154,256 4.27 5.09 83
67 04-Apr 354.25 356.45 337.25 340.95 343.11 -3.75 2,133.03 225,372 3.19 113,114 3.13 3.88 61

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