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: 387.6; Drift%: 2.39
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 / 11.25 / 21.09 / 30.53
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 443.25 / 310.0 Month: 359.0 / 310.0 Week: 421.5 / 381.6 Day: 419.0 / 388.75 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 418.00 419.00 388.75 397.10 399.41 -4.99 2,484.31 605,714 6.22 342,653 7.05 13.69 1.79
2 20-May 418.45 419.70 413.00 417.95 417.05 -0.12 2,614.75 237,084 2.43 158,557 3.26 6.61 0.83
3 19-May 422.00 425.90 410.40 418.45 417.89 0.04 2,617.88 683,722 7.02 463,041 9.53 19.35 2.42
4 16-May 414.70 421.50 410.00 418.30 415.60 1.92 2,616.94 230,643 2.37 135,492 2.79 5.63 0.71
5 15-May 407.45 413.90 403.00 410.40 407.21 1.07 2,567.52 150,121 1.54 75,170 1.55 3.06 0.39
6 14-May 409.45 416.70 400.00 406.05 407.63 -0.04 2,540.30 276,109 2.84 141,687 2.92 5.78 0.74
7 13-May 391.20 417.95 384.80 406.20 404.65 4.37 2,541.24 529,848 5.44 267,690 5.51 10.83 1.40
8 12-May 392.00 395.85 381.60 389.20 387.41 4.50 2,434.89 263,382 2.70 142,219 2.93 5.51 0.74
9 09-May 370.00 376.95 363.25 372.45 369.27 -1.43 2,330.10 165,785 1.70 81,508 1.68 3.01 0.43
10 08-May 378.45 409.90 371.00 377.85 388.26 0.03 2,363.88 329,566 3.38 132,445 2.72 5.14 0.69
11 07-May 369.00 386.60 369.00 377.75 376.61 0.41 2,363.26 240,251 2.47 126,593 2.60 4.77 0.66
12 06-May 393.00 394.60 374.80 376.20 380.06 -4.34 2,353.56 138,000 1.42 69,616 1.43 2.65 0.36
13 05-May 385.65 395.00 385.15 393.25 389.53 0.85 2,460.23 97,383 1.00 48,605 1.00 1.89 0.25
14 02-May 404.00 409.40 387.60 389.95 396.44 -3.33 2,439.58 236,222 2.43 128,013 2.63 5.07 0.67
15 30-Apr 401.00 416.80 390.70 403.40 403.90 0.54 2,523.73 308,613 3.17 142,874 2.94 5.77 0.75
16 29-Apr 401.35 406.45 393.45 401.25 400.61 0.22 2,510.27 148,936 1.53 73,159 1.51 2.93 0.38
17 28-Apr 392.40 403.20 387.35 400.35 395.69 1.77 2,504.64 157,694 1.62 70,636 1.45 2.79 0.37
18 25-Apr 399.10 401.55 380.50 393.40 391.01 -0.92 2,461.16 271,775 2.79 111,323 2.29 4.35 0.58
19 24-Apr 401.35 407.35 395.10 397.05 400.52 -1.07 2,484.00 155,898 1.60 80,373 1.65 3.22 0.42
20 23-Apr 407.25 412.25 393.70 401.35 399.51 -0.78 2,510.90 326,406 3.35 211,335 4.35 8.44 1.11
21 22-Apr 412.25 415.95 401.00 404.50 408.14 -1.51 2,530.61 204,857 2.10 98,769 2.03 4.03 0.52
22 21-Apr 400.90 414.80 398.30 410.70 407.13 3.11 2,569.40 464,180 4.77 272,747 5.61 11.10 1.43
23 17-Apr 382.30 400.90 379.25 398.30 392.30 5.89 2,491.82 415,064 4.26 162,768 3.35 6.39 0.85
24 16-Apr 370.00 379.00 366.60 376.15 372.32 3.01 2,353.25 178,048 1.83 84,371 1.74 3.14 0.44
25 15-Apr 361.45 367.15 354.95 365.15 362.79 3.05 2,284.43 242,749 2.49 161,638 3.33 5.86 0.87
26 11-Apr 359.00 359.00 349.95 354.35 354.71 1.56 2,216.86 184,452 1.89 74,727 1.54 2.65 0.40
27 09-Apr 342.00 353.60 334.70 348.90 343.13 1.73 2,182.77 226,232 2.32 119,072 2.45 4.09 0.64
28 08-Apr 344.00 347.85 336.25 342.95 340.78 0.97 2,145.54 167,774 1.72 81,725 1.68 2.79 0.44
29 07-Apr 320.00 341.95 315.20 339.65 329.94 -0.38 2,124.90 309,876 3.18 154,256 3.17 5.09 0.83
30 04-Apr 354.25 356.45 337.25 340.95 343.11 -3.75 2,133.03 225,372 2.31 113,114 2.33 3.88 0.61
31 03-Apr 338.55 356.85 338.00 354.25 351.61 4.27 2,216.24 285,880 2.94 186,759 3.84 6.57 1.00
32 02-Apr 343.90 345.00 330.20 339.75 339.68 -0.15 2,125.52 310,277 3.19 176,532 3.63 6.00 0.95
33 01-Apr 336.00 342.55 331.10 340.25 339.00 1.54 2,128.65 132,237 1.36 75,172 1.55 2.00 0.40
34 28-Mar 336.70 344.30 331.60 335.10 336.06 -0.13 2,096.43 293,277 3.01 172,207 3.54 5.79 0.92
35 27-Mar 335.10 342.00 327.05 335.55 333.96 0.13 2,099.25 457,667 4.70 244,502 5.03 8.17 1.31
36 26-Mar 340.90 345.80 333.00 335.10 336.92 -1.48 2,096.43 238,149 2.45 136,200 2.80 4.59 0.73
37 25-Mar 359.00 359.00 338.15 340.15 344.67 -3.99 2,128.02 273,588 2.81 153,939 3.17 5.31 0.83
38 24-Mar 347.40 358.85 344.80 354.30 353.80 2.53 2,216.55 312,677 3.21 190,197 3.91 6.73 1.02
39 21-Mar 337.10 351.00 333.00 345.55 346.41 3.03 2,161.81 354,482 3.64 172,053 3.54 5.96 0.92
40 20-Mar 333.00 340.40 331.00 335.40 335.85 1.08 2,098.31 283,077 2.91 151,834 3.12 5.10 0.82
41 19-Mar 319.55 333.50 318.30 331.80 327.47 4.26 2,075.79 235,146 2.41 120,381 2.48 3.94 0.65
42 18-Mar 315.60 321.35 315.55 318.25 319.09 0.55 1,991.02 234,794 2.41 153,484 3.16 4.90 0.82
43 17-Mar 315.15 323.75 312.00 316.50 318.69 1.69 1,980.07 190,953 1.96 110,860 2.28 3.53 0.60
44 13-Mar 317.65 327.60 310.00 311.25 314.09 -0.56 1,947.22 227,893 2.34 147,003 3.02 4.62 0.79
45 12-Mar 317.40 319.95 311.55 313.00 314.69 -1.39 1,958.00 298,590 3.07 237,876 4.89 7.49 1.28
46 11-Mar 321.70 326.75 313.50 317.40 319.96 -2.25 1,985.70 235,128 2.41 133,322 2.74 4.27 0.72
47 10-Mar 327.30 334.00 321.10 324.70 327.24 -0.31 2,031.37 303,668 3.12 198,669 4.09 6.50 1.07
48 07-Mar 326.25 332.65 322.55 325.70 327.51 -0.17 2,037.62 137,238 1.41 76,423 1.57 2.50 0.41
49 06-Mar 331.00 334.20 325.05 326.25 328.73 0.43 2,041.06 208,702 2.14 118,786 2.44 3.90 0.64
50 05-Mar 317.00 331.55 315.05 324.85 325.21 1.37 2,032.31 191,218 1.96 105,622 2.17 3.43 0.57
51 04-Mar 320.80 331.45 317.40 320.45 323.89 -0.12 2,004.78 125,416 1.29 63,426 1.30 2.05 0.34
52 03-Mar 333.00 336.80 311.00 320.85 318.68 -2.92 2,007.28 267,244 2.74 128,437 2.64 4.09 0.69
53 28-Feb 333.80 343.40 327.05 330.50 329.60 -3.33 2,067.65 161,334 1.66 77,540 1.60 2.56 0.42
54 27-Feb 337.95 346.85 331.05 341.90 339.73 1.70 2,138.97 452,349 4.65 334,804 6.89 11.37 1.80
55 25-Feb 335.80 342.45 332.55 336.20 337.71 0.42 2,103.31 127,547 1.31 78,382 1.61 2.65 0.42
56 24-Feb 337.95 341.50 330.05 334.80 336.11 -1.90 2,094.55 114,205 1.17 64,099 1.32 2.15 0.34
57 21-Feb 342.20 350.60 334.00 341.30 341.56 0.26 2,135.22 118,721 1.22 62,217 1.28 2.13 0.33
58 20-Feb 333.10 344.00 331.55 340.40 339.29 1.99 2,129.59 149,947 1.54 92,921 1.91 3.15 0.50
59 19-Feb 324.00 335.60 319.30 333.75 330.76 3.57 2,087.99 90,325 0.93 48,057 0.99 1.59 0.26
60 18-Feb 338.45 341.50 320.00 322.25 324.87 -4.36 2,016.04 245,521 2.52 143,686 2.96 4.67 0.77
61 17-Feb 336.00 340.50 320.75 336.95 330.92 0.37 2,108.01 282,014 2.90 121,041 2.49 4.01 0.65
62 14-Feb 360.65 360.70 334.10 335.70 340.85 -6.44 2,100.18 291,271 2.99 147,932 3.04 5.04 0.79
63 13-Feb 370.70 372.70 348.35 358.80 359.88 -3.20 2,244.70 585,704 6.01 361,147 7.43 13.00 1.94
64 12-Feb 377.85 380.00 356.85 370.65 368.32 -1.51 2,318.84 287,111 2.95 151,844 3.12 5.59 0.82
65 11-Feb 390.00 390.00 363.05 376.35 372.08 -3.56 2,354.50 271,608 2.79 153,745 3.16 5.72 0.83
66 10-Feb 409.95 410.00 385.00 390.25 397.49 -0.65 2,441.46 173,241 1.78 90,945 1.87 3.61 0.49
67 07-Feb 398.40 400.95 387.50 392.80 394.35 -1.11 2,457.41 145,523 1.49 78,619 1.62 3.10 0.42

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