Dewan Housing Finance Corporation Share Price History

Dewan Hsg. Fin.

CMP as on 11-Jun-21 15:58

₹ 16.70
-1.85 -9.97%

Open

₹ 16.70

Turnover (lac)

₹ 410

Prev. Close

₹ 18.55

Day's Vol (shares)

₹ 24,54,074

Day's Range (₹)

₹ 16.70
₹ 16.70

CMP as on11-Jun-21 15:47

₹ 16.70
-1.85 -9.97%

Open

₹ 16.70

Turnover (lac)

₹ 22

Prev. Close

₹ 18.55

Day's Vol (shares)

₹ 5,88,501

Day's Range

₹ 16.70
₹ 16.70

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 ()
11-Jun-2021 16.70 16.70 16.70 16.70 7,853 41 2,441,069 0 0
10-Jun-2021 18.60 18.60 18.60 18.60 6,042 32.60 1,757,723 0 0
09-Jun-2021 22 22 20.60 20.60 16,398 106 4,477,076 1.35 -1.40
08-Jun-2021 22.90 22.90 20.90 22.90 24,863 331 9,119,391 1.95 0
07-Jun-2021 20.80 20.80 20.80 20.80 3,685 48 2,188,761 0 0
04-Jun-2021 18.20 19 17.90 19 6,086 113 2,334,005 1.10 0.80
03-Jun-2021 18.10 18.60 17.90 18.10 4,593 48.70 1,221,147 0.70 -0.10
02-Jun-2021 17.90 18.20 17.50 18 4,618 35.60 1,201,011 0.70 0.05
01-Jun-2021 18 18.20 17.30 17.50 4,400 30.30 1,017,382 0.95 -0.60
31-May-2021 17.80 18.40 17.40 18 6,169 48.50 1,328,135 1.05 0.20
28-May-2021 18.10 18.20 17.50 17.60 5,360 25.30 971,576 0.70 -0.60
27-May-2021 18.40 18.40 17.80 18.10 8,930 42.70 1,398,955 0.65 -0.30
26-May-2021 17.30 18.30 16.80 18.10 11,259 88.40 2,245,163 1.45 0.80
25-May-2021 19.10 19.10 17.30 17.40 16,629 143 3,889,936 1.80 -1.70
24-May-2021 18.20 18.20 18.20 18.20 1,178 16.20 757,523 0 0
21-May-2021 17.30 17.40 17 17.40 1,287 17.70 811,000 0.35 0.10
20-May-2021 16.50 16.60 16.30 16.60 1,644 23.50 845,516 0.30 0.05
19-May-2021 15 15.80 15 15.80 2,383 22.60 872,224 0.85 0.80
18-May-2021 15.30 15.30 15 15.10 2,813 15.40 677,056 0.30 -0.20
Open ZERO Brokerage Demat Account