Stockint.com

Loading a wholistic market research tool


Stock History for: ATCENERGY, ATC Energies System Limited, INE0V0Q01019, Listing: 02-Apr-2025

Macro-sector: Industrials Band: None High52 Price: 115.35 Mkt_Cap Category: ('Others', 'Others')
Sector: Capital Goods Lot Size: 1,200 High52 Date: 29-Apr-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 10; VWAP21: Low52 Price: 62.0 Barrier: 72.3; Drift%: -16.24
Basic Industry: Other Electrical Equipment Total Equity: 20,388,600 Low52 Date: 19-Aug-2025 SHP: 72.06 / 6.29 / 1.65 / 20.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: - / - Month: 91.0 / 72.0 Week: 65.15 / 62.35 Day: 62.85 / 62.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 62.20 62.85 62.05 62.20 62.36 0.00 126.82 37,200 3.44 16,800 2.33 0.10 41
2 26-Aug 62.75 62.75 62.20 62.20 62.44 -1.35 126.82 28,800 2.67 25,200 3.50 0.16 62
3 25-Aug 63.50 64.50 62.95 63.05 63.54 -0.39 128.55 76,800 7.11 49,200 6.83 0.31 121
4 22-Aug 65.00 65.10 62.50 63.30 63.70 -2.01 129.06 57,600 5.33 39,600 5.50 0.25 97
5 21-Aug 63.00 65.40 63.00 64.60 64.15 3.61 131.71 110,400 10.22 50,400 7.00 0.32 124
6 20-Aug 63.00 63.00 62.30 62.35 62.57 0.32 127.12 46,800 4.33 30,000 4.17 0.19 74
7 19-Aug 62.00 63.50 62.00 62.15 62.55 0.24 126.72 69,600 6.44 27,600 3.83 0.17 68
8 18-Aug 64.70 64.70 62.00 62.00 63.09 -2.21 126.00 96,000 8.89 55,200 7.67 0.35 135
9 14-Aug 64.00 64.90 63.05 63.40 63.71 -0.47 129.26 46,800 4.33 32,400 4.50 0.21 79
10 13-Aug 64.70 64.70 63.65 63.70 64.04 -1.47 129.88 24,000 2.22 18,000 2.50 0.12 44
11 12-Aug 65.00 65.00 63.85 64.65 64.30 0.47 131.81 38,400 3.56 18,000 2.50 0.12 44
12 11-Aug 63.00 65.15 62.35 64.35 63.46 3.29 131.20 40,800 3.78 37,200 5.17 0.24 91
13 08-Aug 63.60 64.30 62.00 62.30 63.14 -2.04 127.02 55,200 5.11 30,000 4.17 0.19 74
14 07-Aug 62.65 64.60 62.65 63.60 63.66 1.27 129.67 73,200 6.78 37,200 5.17 0.24 91
15 06-Aug 66.20 66.25 62.05 62.80 63.69 -6.34 128.04 98,400 9.11 69,600 9.67 0.44 171
16 05-Aug 69.45 69.65 66.00 67.05 68.20 -3.25 136.71 100,800 9.33 64,800 9.00 0.44 159
17 04-Aug 75.95 75.95 68.75 69.30 70.16 -1.00 141.29 114,000 10.55 49,200 6.83 0.35 121
18 01-Aug 72.15 72.30 70.00 70.00 70.96 -3.85 142.00 98,400 9.11 74,400 10.33 0.53 182
19 31-Jul 72.95 74.45 72.10 72.80 72.75 0.62 148.43 31,200 2.89 19,200 2.67 0.14 47
20 30-Jul 73.65 73.65 72.00 72.35 72.78 -1.77 147.51 78,000 7.22 49,200 6.83 0.36 121
21 29-Jul 74.90 74.95 73.10 73.65 73.87 -0.81 150.16 21,600 2.00 14,400 2.00 0.11 35
22 28-Jul 77.15 77.15 73.55 74.25 74.90 -2.30 151.39 64,800 6.00 34,800 4.83 0.26 85
23 25-Jul 78.00 78.00 75.25 76.00 76.44 -1.81 154.00 30,000 2.78 13,200 1.83 0.10 32
24 24-Jul 75.95 80.85 75.70 77.40 78.11 2.93 157.81 111,600 10.33 58,800 8.17 0.46 144
25 23-Jul 76.10 76.45 74.80 75.20 75.38 -3.03 153.32 98,400 9.11 55,200 7.67 0.42 135
26 22-Jul 79.95 79.95 77.30 77.55 78.17 -1.84 158.11 42,000 3.89 10,800 1.50 0.08 26
27 21-Jul 79.00 80.45 78.10 79.00 78.75 2.46 161.00 76,800 7.11 36,000 5.00 0.28 88
28 18-Jul 77.50 81.00 76.90 77.10 77.97 -1.47 157.20 116,400 10.78 46,800 6.50 0.36 115
29 17-Jul 76.10 78.95 76.00 78.25 77.08 1.36 159.54 102,000 9.44 49,200 6.83 0.38 121
30 16-Jul 79.40 83.50 76.05 77.20 78.41 -3.62 157.40 326,400 30.22 202,800 28.16 1.59 497
31 15-Jul 85.15 86.10 79.20 80.10 82.42 -3.67 163.31 196,800 18.22 135,600 18.83 1.12 333
32 14-Jul 80.70 91.00 80.00 83.15 83.79 3.04 169.53 526,800 48.77 308,400 42.83 2.58 756
33 11-Jul 81.00 81.00 80.00 80.70 80.74 -0.19 164.54 62,400 5.78 45,600 6.33 0.37 112
34 10-Jul 82.00 83.00 80.10 80.85 81.07 0.25 164.84 128,400 11.89 74,400 10.33 0.60 182
35 09-Jul 80.95 81.00 79.70 80.65 80.58 1.51 164.43 20,400 1.89 18,000 2.50 0.15 44
36 08-Jul 79.90 81.00 79.05 79.45 80.15 0.38 161.99 24,000 2.22 13,200 1.83 0.11 32
37 07-Jul 76.00 79.50 76.00 79.15 77.84 2.00 161.38 24,000 2.22 18,000 2.50 0.14 44
38 04-Jul 77.15 77.60 77.00 77.60 77.26 0.58 158.22 10,800 1.00 7,200 1.00 0.06 18
39 03-Jul 80.00 80.00 77.15 77.15 78.55 -3.80 157.30 13,200 1.22 9,600 1.33 0.08 24
40 02-Jul 74.55 82.00 72.75 80.20 76.52 7.65 163.52 68,400 6.33 40,800 5.67 0.31 100
41 01-Jul 75.00 75.95 74.50 74.50 74.85 -1.32 151.90 25,200 2.33 15,600 2.17 0.12 38
42 30-Jun 75.80 77.05 75.00 75.50 75.34 -2.33 153.93 171,600 15.89 147,600 20.50 1.11 362
43 27-Jun 75.50 77.50 74.00 77.30 76.81 2.38 157.60 108,000 10.00 97,200 13.50 0.75 238
44 26-Jun 78.30 78.60 75.05 75.50 76.63 -3.64 153.93 286,800 26.55 229,200 31.83 1.76 562
45 25-Jun 80.15 81.25 78.20 78.35 79.81 -2.49 159.74 56,400 5.22 25,200 3.50 0.20 62
46 24-Jun 80.00 82.30 78.55 80.35 80.72 2.62 163.82 60,000 5.56 34,800 4.83 0.28 85
47 23-Jun 80.00 80.00 78.20 78.30 78.61 -2.25 159.64 18,000 1.67 9,600 1.33 0.08 24
48 20-Jun 79.20 81.45 78.20 80.10 79.98 1.14 163.31 56,400 5.22 42,000 5.83 0.34 103
49 19-Jun 79.70 81.90 78.70 79.20 80.20 -0.63 161.48 30,000 2.78 27,600 3.83 0.22 68
50 18-Jun 82.00 83.20 79.15 79.70 80.26 -0.93 162.50 138,000 12.78 120,000 16.66 0.96 294
51 17-Jun 84.90 85.50 80.00 80.45 80.87 -4.57 164.03 139,200 12.89 120,000 16.66 0.97 294
52 16-Jun 80.00 86.00 78.85 84.30 83.34 5.24 171.88 79,200 7.33 32,400 4.50 0.27 79
53 13-Jun 82.00 82.00 79.25 80.10 80.66 -1.60 163.31 56,400 5.22 51,600 7.17 0.42 127
54 12-Jun 85.05 85.60 81.10 81.40 82.77 -5.07 165.96 40,800 3.78 33,600 4.67 0.28 82
55 11-Jun 87.35 87.70 85.40 85.75 86.39 -1.83 174.83 51,600 4.78 33,600 4.67 0.29 82
56 10-Jun 88.00 88.00 87.30 87.35 87.67 -1.63 178.09 24,000 2.22 13,200 1.83 0.12 32
57 09-Jun 87.85 90.40 87.80 88.80 89.07 1.95 181.05 54,000 5.00 27,600 3.83 0.25 68
58 06-Jun 87.80 89.15 87.10 87.10 87.66 -1.08 177.58 30,000 2.78 24,000 3.33 0.21 59
59 05-Jun 90.50 91.85 87.50 88.05 89.61 -2.49 179.52 60,000 5.56 43,200 6.00 0.39 106
60 04-Jun 89.55 92.05 89.55 90.30 90.72 0.95 184.11 44,400 4.11 15,600 2.17 0.14 38
61 03-Jun 88.50 91.00 88.20 89.45 89.26 -0.94 182.38 25,200 2.33 16,800 2.33 0.15 41
62 02-Jun 90.60 94.95 86.05 90.30 89.01 -1.58 184.11 97,200 9.00 67,200 9.33 0.60 165
63 30-May 94.65 94.65 91.35 91.75 92.38 -0.27 187.07 31,200 2.89 24,000 3.33 0.22 59
64 29-May 92.00 96.30 91.10 92.00 93.35 -0.54 187.00 148,800 13.78 62,400 8.67 0.58 153
65 28-May 95.10 97.00 90.00 92.50 94.49 -5.13 188.59 135,600 12.55 67,200 9.33 0.63 165
66 27-May 98.00 99.25 97.00 97.50 97.88 -0.05 198.79 45,600 4.22 31,200 4.33 0.31 77
67 26-May 94.25 100.00 94.00 97.55 96.68 2.96 198.89 63,600 5.89 37,200 5.17 0.36 91

Similar Stocks: AVALON    BBL    DIACABS    GEEKAYWIRE    GENUSPOWER    HPL    KECL    MODISONLTD    PIGL    PREMIERENE    RAMRAT    RISHABH    S&SPOWER    SALZERELEC    SERVOTECH    WAAREEENER    WEBELSOLAR    APARINDS    AKANKSHA    ALPEXSOLAR    EFORCE    GGBL    ORIANA    SAAKSHI    SAHAJSOLAR    SEL    SPCL    SUPREMEPWR    VDEAL    ATCENERGY    WAAREERTL    SMARTEN    EEPL