Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ADANIENSOL, Adani Energy Solutions Limited, INE931S01010, Listing: 31-Jul-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: Dynamic F&O High52 Price: 1,348.0 Mkt_Cap Category: Large-Cap
Sector: Power Lot Size: 1 F&O Lot: 625 High52 Date: 01-Aug-2024 Bumper: 900.05; Drift%: -2.39
Industry: Power Face Value: 10 Low52 Price: 588.0 Barrier: -; Drift%: -
Basic Industry: Power - Transmission Total Equity: 1,201,282,642 Low52 Date: 27-Nov-2024 SHP: 69.95 / 17.58 / 6.33 / 6.16
Q M W D
Trend Indicator
Float14: 1.18
High/Low Price Quarter: 894.9 / 639.45 Month: 894.9 / 639.45 Week: 934.75 / 851.05 Day: 886.4 / 864.35 Float67: 0.95
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 869.00 886.40 864.35 879.00 875.83 0.79 105,592.00 1,121,955 1.09 348,845 1.00 30.55 0.47
2 21-May 869.90 881.00 860.50 872.15 871.16 0.28 104,769.87 1,239,047 1.21 431,151 1.24 37.56 0.58
3 20-May 894.45 897.55 866.55 869.75 881.14 -2.15 104,481.56 1,301,836 1.27 439,444 1.26 38.72 0.59
4 19-May 920.00 920.80 886.00 888.90 897.18 -2.86 106,782.01 2,120,510 2.07 862,284 2.47 77.36 1.17
5 16-May 912.10 934.75 908.05 915.05 921.23 0.47 109,923.37 2,288,025 2.23 689,183 1.98 63.49 0.93
6 15-May 894.95 913.55 884.05 910.80 899.62 2.25 109,412.82 1,755,815 1.71 658,309 1.89 59.22 0.89
7 14-May 903.95 903.95 886.00 890.80 891.27 -1.48 107,010.26 1,929,234 1.88 590,018 1.69 52.59 0.80
8 13-May 890.00 908.90 885.25 904.20 898.30 1.11 108,619.98 2,246,532 2.19 643,039 1.84 57.76 0.87
9 12-May 860.00 897.65 851.05 894.30 883.63 8.12 107,430.71 3,286,835 3.20 862,138 2.47 76.18 1.17
10 09-May 811.00 834.60 806.10 827.10 817.66 -1.42 99,358.09 2,639,860 2.57 774,377 2.22 63.32 1.05
11 08-May 880.05 886.70 826.30 839.00 860.80 -3.74 100,787.00 3,262,818 3.18 1,339,636 3.84 115.32 1.81
12 07-May 878.00 907.00 865.10 871.60 881.94 -3.95 104,703.80 5,712,060 5.56 2,722,787 7.81 240.13 3.68
13 06-May 939.00 941.50 901.10 907.40 915.66 -3.18 109,004.39 2,569,364 2.50 883,938 2.53 80.94 1.19
14 05-May 911.00 980.85 909.95 937.20 952.85 3.31 112,584.21 5,711,254 5.56 966,096 2.77 92.05 1.31
15 02-May 900.05 929.85 900.05 907.15 914.57 0.83 108,974.35 2,065,515 2.01 703,940 2.02 64.38 0.95
16 30-Apr 919.70 919.70 892.00 899.65 908.56 -1.96 108,073.39 1,191,673 1.16 499,115 1.43 45.35 0.67
17 29-Apr 929.90 939.85 912.05 917.65 921.58 -0.83 110,235.70 1,466,481 1.43 458,500 1.31 42.25 0.62
18 28-Apr 914.00 941.60 904.00 925.30 924.92 1.20 111,154.68 2,404,027 2.34 701,756 2.01 64.91 0.95
19 25-Apr 978.00 981.00 905.90 914.35 938.29 -4.92 109,839.28 5,736,784 5.59 1,247,186 3.58 117.02 1.69
20 24-Apr 940.00 971.70 935.00 961.70 954.24 2.44 115,527.35 3,695,638 3.60 1,167,328 3.35 111.39 1.58
21 23-Apr 935.70 942.15 901.60 938.80 924.22 0.99 112,776.41 2,500,136 2.44 892,245 2.56 82.46 1.21
22 22-Apr 941.90 942.75 926.00 929.60 934.14 -0.84 111,671.23 1,654,173 1.61 774,071 2.22 72.31 1.05
23 21-Apr 924.00 949.00 915.45 937.50 936.21 2.55 112,620.25 2,153,406 2.10 839,009 2.41 78.55 1.13
24 17-Apr 896.05 937.00 891.65 914.15 920.45 2.12 109,815.25 3,849,304 3.75 1,148,622 3.29 105.72 1.55
25 16-Apr 884.90 903.00 881.05 895.15 894.97 0.87 107,532.82 2,669,664 2.60 1,388,484 3.98 124.27 1.88
26 15-Apr 855.65 889.60 851.45 887.40 875.87 5.04 106,601.82 2,537,147 2.47 1,117,316 3.20 97.86 1.35
27 11-Apr 860.70 863.35 833.75 844.80 843.71 0.88 101,484.36 1,878,535 1.83 720,918 2.07 60.82 0.87
28 09-Apr 835.35 845.00 827.60 837.40 837.05 -0.45 100,595.41 1,026,681 1.00 359,307 1.03 30.08 0.44
29 08-Apr 835.00 847.85 826.85 841.15 839.08 3.20 101,045.89 1,707,784 1.66 479,149 1.37 40.20 0.58
30 07-Apr 780.50 822.20 780.50 815.05 804.32 -5.16 97,910.54 2,669,587 2.60 687,892 1.97 55.33 0.83
31 04-Apr 881.10 884.70 852.10 859.40 866.35 -2.82 103,238.23 1,475,762 1.44 449,716 1.29 38.96 0.54
32 03-Apr 855.00 901.00 855.00 884.35 885.83 1.90 106,235.43 2,165,750 2.11 481,553 1.38 42.66 0.58
33 02-Apr 864.70 871.00 839.30 867.90 856.29 0.18 104,259.32 1,554,834 1.51 433,047 1.24 37.08 0.52
34 01-Apr 857.40 884.90 856.10 866.35 871.15 -0.65 104,073.12 1,899,810 1.85 566,651 1.62 49.36 0.69
35 28-Mar 872.85 894.90 864.00 872.00 878.70 -0.10 104,751.00 3,727,492 3.63 760,161 2.18 66.80 0.92
36 27-Mar 803.00 882.45 796.05 872.85 850.80 8.70 104,853.96 8,208,182 7.99 1,648,521 4.73 140.26 2.00
37 26-Mar 817.05 832.60 800.50 803.00 815.68 -1.66 96,462.00 2,042,407 1.99 956,414 2.74 78.01 1.16
38 25-Mar 822.00 838.90 812.35 816.55 825.46 -0.45 98,090.73 2,713,855 2.64 1,249,387 3.58 103.13 1.51
39 24-Mar 838.75 844.70 817.55 820.25 827.91 -1.38 98,535.21 1,808,999 1.76 662,214 1.90 54.83 0.80
40 21-Mar 815.00 846.95 811.85 831.70 832.37 2.04 99,910.68 2,711,820 2.64 1,021,115 2.93 84.99 1.24
41 20-Mar 820.00 823.00 800.90 815.10 812.07 0.15 97,916.55 1,286,932 1.25 343,699 0.99 27.91 0.42
42 19-Mar 801.10 820.65 799.15 813.90 811.37 1.92 97,772.39 1,417,575 1.38 481,715 1.38 39.08 0.58
43 18-Mar 800.70 807.80 786.30 798.55 798.75 0.44 95,928.43 1,344,527 1.31 432,384 1.24 34.54 0.52
44 17-Mar 779.80 801.15 776.80 795.05 793.95 1.51 95,507.98 1,850,753 1.80 495,183 1.42 39.32 0.60
45 13-Mar 783.80 795.95 776.85 783.20 787.65 0.19 94,084.46 2,201,144 2.14 696,458 2.00 54.86 0.84
46 12-Mar 765.00 784.90 744.05 781.75 768.79 2.72 93,910.27 2,734,197 2.66 1,031,877 2.96 79.33 1.25
47 11-Mar 745.00 768.00 742.00 761.05 758.23 0.26 91,423.62 2,785,862 2.71 731,633 2.10 55.47 0.89
48 10-Mar 747.00 790.00 738.00 759.10 772.93 1.54 91,189.37 6,861,685 6.68 1,384,307 3.97 107.00 1.68
49 07-Mar 730.00 753.90 724.00 747.60 739.61 1.96 89,807.89 2,622,387 2.55 779,425 2.23 57.65 0.94
50 06-Mar 719.00 746.60 707.60 733.25 730.66 3.35 88,084.05 4,897,354 4.77 1,018,056 2.92 74.39 1.23
51 05-Mar 647.00 731.50 646.00 709.45 696.28 9.71 85,225.00 6,265,335 6.10 1,512,533 4.34 105.31 1.83
52 04-Mar 649.45 660.60 641.15 646.65 651.40 -1.13 77,680.94 1,074,477 1.05 462,281 1.33 30.11 0.56
53 03-Mar 652.55 664.05 639.45 654.05 650.32 0.48 78,569.89 1,160,382 1.13 341,704 0.98 22.22 0.41
54 28-Feb 661.70 673.35 648.05 650.90 658.83 -1.63 78,191.49 1,766,312 1.72 456,046 1.31 30.05 0.55
55 27-Feb 673.50 678.45 660.00 661.70 667.13 -1.19 79,488.87 1,109,229 1.08 363,474 1.04 24.25 0.44
56 25-Feb 672.30 686.35 665.70 669.70 675.06 0.01 80,449.90 1,654,419 1.61 377,534 1.08 25.49 0.46
57 24-Feb 670.00 680.70 656.65 669.60 669.02 -0.20 80,437.89 1,237,728 1.21 448,459 1.29 30.00 0.54
58 21-Feb 680.95 695.70 667.20 670.95 681.91 -1.04 80,600.06 1,211,108 1.18 266,395 0.76 18.17 0.32
59 20-Feb 669.90 686.50 662.35 678.00 676.98 1.10 81,446.00 1,271,876 1.24 443,692 1.27 30.04 0.54
60 19-Feb 667.10 681.90 660.00 670.65 672.93 -0.96 80,564.02 1,883,969 1.84 601,707 1.72 40.49 0.73
61 18-Feb 706.80 706.80 668.00 677.15 677.96 -3.54 81,344.85 2,968,321 2.89 922,980 2.65 62.57 1.12
62 17-Feb 703.85 708.75 677.40 702.00 693.73 -0.90 84,330.00 2,394,243 2.33 855,741 2.45 59.37 1.04
63 14-Feb 747.45 751.10 696.75 708.40 716.74 -4.78 85,098.86 1,779,389 1.73 467,889 1.34 33.54 0.57
64 13-Feb 760.20 777.80 740.00 744.00 759.81 -1.69 89,375.00 1,310,157 1.28 388,900 1.11 29.55 0.47
65 12-Feb 738.00 760.00 728.65 756.80 747.91 3.38 90,913.07 3,137,758 3.06 714,833 2.05 53.46 0.87
66 11-Feb 741.80 763.60 725.20 732.05 743.86 -1.30 87,939.90 1,530,185 1.49 232,907 0.67 17.33 0.28
67 10-Feb 776.90 777.00 738.05 741.70 749.08 -4.10 89,099.13 1,132,859 1.10 324,527 0.93 24.31 0.39

Similar Stocks: ADANIENSOL    POWERGRID   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com