Dewan Housing Finance Corporation Share Price History

Dewan Hsg. Fin.

CMP as on 14-Aug-20 15:55

₹ 14.30
0.40 2.88%

Open

₹ 14.10

Turnover (lac)

₹ 408

Prev. Close

₹ 13.90

Day's Vol (shares)

₹ 28,51,207

Day's Range (₹)

₹ 13.80
₹ 14.55

CMP as on14-Aug-20 15:42

₹ 14.24
0.31 2.23%

Open

₹ 14.15

Turnover (lac)

₹ 18

Prev. Close

₹ 13.93

Day's Vol (shares)

₹ 7,59,510

Day's Range

₹ 13.88
₹ 14.62

Dewan Housing Finance Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Aug-2020 14.10 14.60 13.80 14.30 4,205 40.90 1,158,025 0.75 0.20
13-Aug-2020 14.10 14.30 13.80 13.90 2,227 14 611,252 0.45 -0.20
12-Aug-2020 14.10 14.40 13.80 14.10 2,387 14.20 643,782 0.60 -0
11-Aug-2020 14.90 14.90 13.80 14 3,831 25.30 944,011 1.05 -0.90
10-Aug-2020 13.50 14.20 13.30 14.20 2,967 23.80 1,047,879 0.90 0.75
07-Aug-2020 13.70 13.70 13.40 13.60 2,438 12.90 583,023 0.30 -0.10
06-Aug-2020 14 14 13.60 13.70 1,729 7.45 332,901 0.40 -0.30
05-Aug-2020 13.50 13.90 13.50 13.80 1,649 9.30 483,248 0.40 0.25
04-Aug-2020 13.60 13.80 13.40 13.50 1,993 13.10 480,100 0.40 -0.10
03-Aug-2020 13.90 13.90 13.20 13.50 2,386 10.40 461,470 0.70 -0.40
31-Jul-2020 13.80 13.80 13.30 13.60 2,342 9.15 423,619 0.45 -0.20
30-Jul-2020 13.40 14 13.40 13.60 2,059 7.96 368,247 0.65 0.20
29-Jul-2020 13.70 14 13.50 13.90 2,655 13.80 576,262 0.55 0.15
28-Jul-2020 14.10 14.30 13.60 13.70 3,068 15.10 703,594 0.65 -0.40
27-Jul-2020 14.60 14.70 14 14.10 2,580 16.80 741,739 0.70 -0.50
24-Jul-2020 14.50 14.80 14 14.50 3,420 20.40 786,426 0.75 0
23-Jul-2020 15 15.10 14.30 14.50 3,305 22.10 855,728 0.80 -0.60
22-Jul-2020 16.40 16.50 15 15 4,226 27 1,129,022 1.45 -1.40
21-Jul-2020 15.50 15.80 15 15.80 2,757 26.50 1,012,296 0.75 0.25
20-Jul-2020 14.50 15 14.50 15 1,517 14.70 760,805 0.55 0.55
17-Jul-2020 14.30 14.50 14 14.30 1,986 8.97 375,514 0.50 0
16-Jul-2020 14.50 15 13.80 14 2,129 13 448,578 1.20 -0.60
15-Jul-2020 13.90 14.40 13.90 14.40 2,546 15.60 729,021 0.55 0.50
14-Jul-2020 14.30 14.30 13.70 13.80 3,215 14.80 686,117 0.60 -0.50