Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RHFL, Reliance Home Finance Limited, INE217K01011, Listing: 22-Sep-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 2 High52 Price: 7.78 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 1.94 Barrier: 2.33; Drift%: 0.0
Basic Industry: Housing Finance Company Total Equity: 484,555,683 Low52 Date: 05-Mar-2026 SHP: 0.74 / 0.0 / 1.54 / 97.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.92 / 2.8 Month: 3.25 / 2.81 Week: 2.54 / 2.08 Day: 2.33 / 2.33 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Apr 2.33 2.33 2.33 2.33 2.33 -4.90 112.90 198,529 2.40 0 0.00 0.00 4
2 30-Mar 2.45 2.45 2.45 2.45 2.45 -4.67 118.72 111,958 1.35 0 0.00 0.00 2
3 23-Mar 2.57 2.57 2.57 2.57 2.57 -4.81 124.53 82,730 1.00 0 0.00 0.00 2
4 13-Mar 2.67 2.70 2.67 2.70 2.70 4.65 130.83 813,111 9.83 0 0.00 0.00 17
5 12-Mar 2.54 2.58 2.51 2.58 2.57 4.88 125.02 1,392,956 16.84 0 0.00 0.00 29
6 11-Mar 2.46 2.46 2.46 2.46 2.46 4.68 119.20 275,222 3.33 0 0.00 0.00 6
7 10-Mar 2.32 2.35 2.32 2.35 2.35 4.91 113.87 420,398 5.08 0 0.00 0.00 9
8 09-Mar 2.12 2.24 2.04 2.24 2.14 4.67 108.54 1,436,960 17.37 0 0.00 0.00 30
9 06-Mar 2.09 2.14 2.06 2.14 2.13 4.90 103.69 370,750 4.48 0 0.00 0.00 8
10 05-Mar 1.94 2.08 1.94 2.04 2.00 2.51 98.85 870,320 10.52 0 0.00 0.00 18
11 04-Mar 1.95 2.13 1.94 1.99 1.99 -2.45 96.43 1,063,438 12.85 0 0.00 0.00 22
12 02-Mar 2.10 2.10 2.04 2.04 2.05 -4.67 98.85 867,051 10.48 0 0.00 0.00 18
13 27-Feb 2.15 2.20 2.08 2.14 2.11 -1.83 103.69 1,450,340 17.53 0 0.00 0.00 31
14 26-Feb 2.20 2.23 2.17 2.18 2.19 -0.91 105.63 716,978 8.67 0 0.00 0.00 15
15 25-Feb 2.30 2.30 2.18 2.20 2.23 -3.51 106.60 999,386 12.08 0 0.00 0.00 21
16 24-Feb 2.38 2.38 2.28 2.28 2.29 -4.60 110.48 1,343,289 16.24 0 0.00 0.00 28
17 23-Feb 2.50 2.54 2.39 2.39 2.42 -4.78 115.81 2,019,651 24.41 0 0.00 0.00 43
18 20-Feb 2.60 2.60 2.50 2.51 2.55 -2.71 121.62 792,121 9.57 0 0.00 0.00 17
19 19-Feb 2.69 2.69 2.55 2.58 2.59 -1.90 125.02 628,726 7.60 0 0.00 0.00 13
20 18-Feb 2.72 2.72 2.62 2.63 2.66 -1.87 127.44 505,020 6.10 0 0.00 0.00 11
21 17-Feb 2.64 2.71 2.60 2.68 2.66 2.29 129.86 646,491 7.81 0 0.00 0.00 14
22 16-Feb 2.61 2.66 2.58 2.62 2.63 -1.50 126.95 636,256 7.69 0 0.00 0.00 13
23 13-Feb 2.66 2.67 2.60 2.66 2.64 0.00 128.89 837,865 10.13 0 0.00 0.00 18
24 12-Feb 2.78 2.79 2.64 2.66 2.70 -3.97 128.89 1,444,531 17.46 0 0.00 0.00 31
25 11-Feb 2.82 2.82 2.75 2.77 2.78 0.36 134.22 496,414 6.00 0 0.00 0.00 10
26 10-Feb 2.76 2.78 2.73 2.76 2.76 1.10 133.74 430,475 5.20 0 0.00 0.00 9
27 09-Feb 2.81 2.81 2.72 2.73 2.76 -2.50 132.28 764,265 9.24 0 0.00 0.00 16
28 06-Feb 2.84 2.88 2.67 2.80 2.74 0.36 135.68 617,058 7.46 0 0.00 0.00 13
29 05-Feb 2.84 2.84 2.71 2.79 2.77 -0.36 135.19 401,848 4.86 0 0.00 0.00 8
30 04-Feb 2.84 2.84 2.75 2.80 2.79 0.36 135.68 824,053 9.96 0 0.00 0.00 17
31 03-Feb 2.81 2.82 2.72 2.79 2.78 1.09 135.19 513,043 6.20 0 0.00 0.00 11
32 02-Feb 2.87 2.87 2.73 2.76 2.77 -3.16 133.74 445,766 5.39 0 0.00 0.00 9
33 01-Feb 2.79 2.86 2.74 2.85 2.84 4.40 138.10 553,441 6.69 0 0.00 0.00 12
34 30-Jan 2.77 2.79 2.65 2.73 2.71 -1.80 132.28 959,507 11.60 0 0.00 0.00 20
35 29-Jan 2.89 2.90 2.77 2.78 2.80 -3.81 134.71 756,651 9.15 0 0.00 0.00 16
36 28-Jan 2.98 3.00 2.82 2.89 2.89 -2.03 140.04 804,709 9.73 0 0.00 0.00 17
37 27-Jan 2.94 3.04 2.92 2.95 2.97 1.03 142.94 895,044 10.82 0 0.00 0.00 19
38 23-Jan 3.05 3.09 2.91 2.92 2.99 -2.34 141.49 653,323 7.90 0 0.00 0.00 14
39 22-Jan 3.00 3.05 2.95 2.99 3.01 2.05 144.88 893,835 10.80 0 0.00 0.00 19
40 21-Jan 2.90 3.03 2.83 2.93 2.98 1.38 141.97 1,267,111 15.32 0 0.00 0.00 27
41 20-Jan 2.80 2.91 2.72 2.89 2.84 3.96 140.04 1,375,196 16.62 0 0.00 0.00 29
42 19-Jan 2.90 2.90 2.75 2.78 2.78 -3.81 134.71 808,053 9.77 0 0.00 0.00 17
43 16-Jan 2.77 2.90 2.75 2.89 2.87 4.33 140.04 697,100 8.43 0 0.00 0.00 15
44 14-Jan 2.62 2.78 2.62 2.77 2.75 4.53 134.22 465,770 5.63 0 0.00 0.00 10
45 13-Jan 2.63 2.70 2.61 2.65 2.64 -1.12 128.41 569,238 6.88 0 0.00 0.00 12
46 12-Jan 2.75 2.76 2.62 2.68 2.66 -1.11 129.86 583,420 7.05 0 0.00 0.00 12
47 09-Jan 2.73 2.77 2.70 2.71 2.73 -2.17 131.31 403,338 4.88 0 0.00 0.00 9
48 08-Jan 2.81 2.81 2.72 2.77 2.77 -1.42 134.22 443,225 5.36 0 0.00 0.00 9
49 07-Jan 2.86 2.89 2.80 2.81 2.83 -1.75 136.16 672,757 8.13 0 0.00 0.00 14
50 06-Jan 2.89 2.89 2.84 2.86 2.86 0.35 138.58 368,959 4.46 0 0.00 0.00 8
51 05-Jan 2.89 2.92 2.81 2.85 2.87 -1.38 138.10 669,185 8.09 0 0.00 0.00 14
52 02-Jan 2.83 2.91 2.83 2.89 2.87 0.70 140.04 415,242 5.02 0 0.00 0.00 9
53 01-Jan 2.86 2.90 2.85 2.87 2.87 -0.69 139.07 401,010 4.85 0 0.00 0.00 8
54 31-Dec 2.90 2.92 2.85 2.89 2.89 0.35 140.04 448,305 5.42 0 0.00 0.00 9
55 30-Dec 2.82 2.95 2.82 2.88 2.87 0.70 139.55 529,705 6.40 0 0.00 0.00 11
56 29-Dec 2.93 2.99 2.81 2.86 2.89 -2.39 138.58 803,276 9.71 0 0.00 0.00 17
57 26-Dec 3.02 3.02 2.92 2.93 2.95 -2.33 141.97 477,870 5.78 0 0.00 0.00 10
58 24-Dec 3.03 3.06 2.93 3.00 2.97 1.01 145.00 623,385 7.54 0 0.00 0.00 13
59 23-Dec 2.94 3.04 2.88 2.97 2.93 0.34 143.91 839,269 10.14 0 0.00 0.00 18
60 22-Dec 3.02 3.06 2.83 2.96 2.97 -0.34 143.43 811,957 9.81 0 0.00 0.00 17
61 19-Dec 2.95 3.02 2.90 2.97 2.97 1.37 143.91 828,478 10.01 0 0.00 0.00 18
62 18-Dec 2.99 3.02 2.85 2.93 2.89 -2.01 141.97 1,116,861 13.50 0 0.00 0.00 24
63 17-Dec 3.00 3.06 2.97 2.99 3.00 -2.29 144.88 682,523 8.25 0 0.00 0.00 14
64 16-Dec 3.09 3.12 2.99 3.06 3.04 0.33 148.27 562,214 6.80 0 0.00 0.00 12
65 15-Dec 3.08 3.16 3.01 3.05 3.07 0.33 147.79 593,509 7.17 0 0.00 0.00 13
66 12-Dec 2.96 3.07 2.96 3.04 3.03 1.67 147.30 333,929 4.04 0 0.00 0.00 7
67 11-Dec 3.00 3.05 2.95 2.99 2.99 -0.66 144.88 486,616 5.88 0 0.00 0.00 10

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