Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ENERGYDEV, Energy Development Company Limited, INE306C01019, Listing: 02-Nov-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 5 High52 Price: 37.9 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 13-Dec-2024 Bumper: 22.0; Drift%: -2.18
Industry: Power Face Value: 10; VWAP21: Low52 Price: 16.4 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 47,500,000 Low52 Date: 28-Mar-2025 SHP: 58.14 / 0.0 / 0.0 / 41.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.89 / 16.4 Month: 20.86 / 17.01 Week: 23.65 / 21.45 Day: 22.5 / 21.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 22.38 22.50 21.45 21.53 21.68 -2.84 102.27 95,419 5.36 0 0.00 0.00 48
2 10-Jul 22.54 22.70 21.63 22.16 22.20 0.32 105.26 25,346 1.42 0 0.00 0.00 13
3 09-Jul 22.60 22.70 21.60 22.09 22.18 -0.94 104.93 26,428 1.48 0 0.00 0.00 13
4 08-Jul 21.60 22.40 21.55 22.30 21.81 1.32 105.93 29,578 1.66 0 0.00 0.00 15
5 07-Jul 21.50 22.20 21.50 22.01 21.84 -0.86 104.55 26,384 1.48 0 0.00 0.00 13
6 04-Jul 22.60 22.70 21.45 22.20 22.07 -1.42 105.45 27,417 1.54 0 0.00 0.00 14
7 03-Jul 23.31 23.31 22.39 22.52 22.82 -1.01 106.97 21,381 1.20 0 0.00 0.00 11
8 02-Jul 22.70 23.65 22.20 22.75 22.99 0.98 108.06 39,055 2.19 0 0.00 0.00 20
9 01-Jul 22.50 22.60 22.00 22.53 22.42 0.99 107.02 29,931 1.68 0 0.00 0.00 15
10 30-Jun 22.40 22.40 21.50 22.31 22.07 1.64 105.97 26,534 1.49 0 0.00 0.00 13
11 27-Jun 22.60 22.60 21.40 21.95 22.13 0.55 104.26 47,067 2.64 0 0.00 0.00 24
12 26-Jun 21.11 22.25 21.11 21.83 21.87 1.35 103.69 44,192 2.48 0 0.00 0.00 22
13 25-Jun 21.75 22.00 21.00 21.54 21.59 0.75 102.32 45,117 2.53 0 0.00 0.00 23
14 24-Jun 20.82 22.29 20.82 21.38 21.47 -1.66 101.56 56,702 3.18 0 0.00 0.00 29
15 23-Jun 21.95 22.49 21.00 21.74 21.34 -1.67 103.27 50,481 2.83 0 0.00 0.00 25
16 20-Jun 22.28 22.28 20.76 22.11 22.18 4.19 105.02 79,521 4.46 0 0.00 0.00 40
17 19-Jun 22.18 22.80 21.07 21.22 21.40 -4.33 100.80 55,031 3.09 0 0.00 0.00 28
18 18-Jun 23.00 23.29 22.13 22.18 22.36 -4.81 105.36 105,148 5.90 0 0.00 0.00 53
19 17-Jun 23.62 24.00 23.30 23.30 23.35 -5.01 110.68 66,639 3.74 0 0.00 0.00 34
20 16-Jun 24.95 26.75 23.77 24.53 24.93 -3.16 116.52 568,830 31.94 152,962 152,962.00 0.38 77
21 13-Jun 27.00 27.13 25.16 25.33 25.68 -9.41 120.32 724,771 40.69 305,153 305,153.00 0.78 154
22 12-Jun 27.85 29.85 27.21 27.96 28.27 5.39 132.81 3,270,345 183.62 973,329 973,329.00 2.75 490
23 11-Jun 22.80 26.53 22.80 26.53 25.38 19.99 126.02 975,531 54.77 630,045 630,045.00 1.60 317
24 10-Jun 20.34 22.91 20.01 22.11 21.43 10.49 105.02 414,603 23.28 207,799 207,799.00 0.45 105
25 09-Jun 19.15 20.51 19.15 20.01 19.86 3.84 95.05 101,190 5.68 63,492 63,492.00 0.13 32
26 06-Jun 19.65 20.40 19.03 19.27 19.61 0.05 91.53 132,699 7.45 81,480 81,480.00 0.16 41
27 05-Jun 19.39 19.74 19.03 19.26 19.45 -0.62 91.49 37,169 2.09 27,843 27,843.00 0.05 14
28 04-Jun 19.27 19.48 19.08 19.38 19.36 1.04 92.06 30,577 1.72 20,966 20,966.00 0.04 11
29 03-Jun 19.57 19.79 19.00 19.18 19.28 -2.04 91.11 58,696 3.30 34,000 34,000.00 0.07 17
30 02-Jun 19.35 19.84 18.70 19.58 19.52 1.24 93.01 54,528 3.06 41,440 41,440.00 0.08 21
31 30-May 19.45 19.70 18.86 19.34 19.23 0.47 91.87 32,245 1.81 22,500 22,500.00 0.04 11
32 29-May 20.47 20.47 19.01 19.25 19.31 -2.88 91.44 57,725 3.24 40,202 40,202.00 0.08 20
33 28-May 19.78 19.99 19.51 19.82 19.74 0.20 94.15 19,692 1.11 16,222 16,222.00 0.03 8
34 27-May 20.22 20.22 19.65 19.78 19.82 0.76 93.96 17,809 1.00 13,424 13,424.00 0.03 7
35 26-May 19.59 19.97 19.40 19.63 19.71 1.19 93.24 32,794 1.84 20,881 20,881.00 0.04 11
36 23-May 19.65 19.65 19.23 19.40 19.46 0.05 92.15 21,332 1.20 14,891 14,891.00 0.03 7
37 22-May 19.35 19.54 19.01 19.39 19.28 0.10 92.10 32,683 1.84 18,725 18,725.00 0.04 9
38 21-May 19.11 20.40 19.11 19.37 19.68 0.83 92.01 80,160 4.50 31,118 31,118.00 0.06 16
39 20-May 19.87 19.87 19.01 19.21 19.40 -0.98 91.25 33,184 1.86 19,899 19,899.00 0.04 10
40 19-May 19.95 20.40 19.12 19.40 19.67 -1.77 92.15 76,273 4.28 43,415 43,415.00 0.09 22
41 16-May 19.56 20.86 19.40 19.75 19.90 2.01 93.81 87,209 4.90 49,107 49,107.00 0.10 25
42 15-May 19.00 19.48 19.00 19.36 19.31 1.41 91.96 32,020 1.80 19,998 19,998.00 0.04 10
43 14-May 19.02 19.64 19.02 19.09 19.24 0.42 90.68 23,121 1.30 14,152 14,152.00 0.03 7
44 13-May 19.00 19.84 18.89 19.01 19.30 0.05 90.30 76,175 4.28 44,954 44,954.00 0.09 23
45 12-May 18.78 19.22 17.65 19.00 18.93 8.70 90.00 66,822 3.75 45,240 45,240.00 0.09 23
46 09-May 17.98 18.14 17.35 17.48 17.62 -3.64 83.03 33,282 1.87 24,397 24,397.00 0.04 12
47 08-May 18.50 18.70 18.06 18.14 18.35 0.89 86.17 20,602 1.16 14,189 14,189.00 0.03 7
48 07-May 17.01 18.04 17.01 17.98 17.73 3.69 85.41 31,882 1.79 14,740 14,740.00 0.03 7
49 06-May 18.46 18.75 17.11 17.34 17.85 -7.52 82.37 75,251 4.23 52,236 52,236.00 0.09 26
50 05-May 18.47 18.90 18.40 18.75 18.71 2.52 89.06 23,724 1.33 17,260 17,260.00 0.03 9
51 02-May 18.57 18.98 18.14 18.29 18.56 0.83 86.88 41,542 2.33 29,460 29,460.00 0.05 15
52 30-Apr 18.63 18.76 17.96 18.14 18.27 -3.51 86.17 61,302 3.44 40,793 40,793.00 0.07 21
53 29-Apr 19.81 20.19 18.40 18.80 19.20 -5.10 89.30 87,063 4.89 64,484 64,484.00 0.12 32
54 28-Apr 19.99 20.48 19.11 19.81 19.84 2.91 94.10 79,311 4.45 29,703 29,703.00 0.06 15
55 25-Apr 21.01 21.01 19.01 19.25 19.80 -4.23 91.44 69,953 3.93 34,766 34,766.00 0.07 18
56 24-Apr 20.23 21.14 19.91 20.10 20.47 -0.64 95.48 88,678 4.98 58,649 58,649.00 0.12 30
57 23-Apr 20.06 21.10 20.01 20.23 20.36 -1.80 96.09 70,393 3.95 43,536 43,536.00 0.09 22
58 22-Apr 20.41 21.50 20.00 20.60 20.75 2.74 97.85 106,188 5.96 50,965 50,965.00 0.11 26
59 21-Apr 19.57 20.50 19.57 20.05 20.12 3.46 95.24 97,532 5.48 60,319 60,319.00 0.12 30
60 17-Apr 18.72 19.77 18.72 19.38 19.28 1.36 92.06 26,435 1.48 17,093 17,093.00 0.03 9
61 16-Apr 19.76 19.76 19.00 19.12 19.18 -0.05 90.82 18,731 1.05 12,956 12,956.00 0.02 7
62 15-Apr 19.00 19.49 18.97 19.13 19.31 1.00 90.87 53,360 3.00 42,021 42,021.00 0.08 21
63 11-Apr 18.73 19.67 18.43 18.94 19.08 1.55 89.97 58,869 3.31 44,081 44,081.00 0.08 22
64 09-Apr 18.57 18.83 18.19 18.65 18.51 1.41 88.59 31,508 1.77 14,776 14,776.00 0.03 7
65 08-Apr 18.20 18.83 18.17 18.39 18.47 1.71 87.35 24,308 1.36 16,303 16,303.00 0.03 8
66 07-Apr 18.88 18.88 17.26 18.08 17.80 -4.79 85.88 63,837 3.58 40,496 40,496.00 0.07 20
67 04-Apr 19.27 19.58 18.28 18.99 18.73 1.82 90.20 44,704 2.51 35,425 35,425.00 0.07 18

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com