Stockint.com

Loading a wholistic market research tool


Research
Social

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: 19.4; Drift%: -0.15
Industry: Power Face Value: 10 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
Float14:
High/Low Price Quarter: 28.89 / 16.4 Month: 19.48 / 16.4 Week: 20.86 / 17.65 Day: 20.4 / 19.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 19.11 20.40 19.11 19.37 19.68 0.83 92.01 80,160 4.28 31,118 2.40 0.06 0.16
2 20-May 19.87 19.87 19.01 19.21 19.40 -0.98 91.25 33,184 1.77 19,899 1.54 0.04 0.10
3 19-May 19.95 20.40 19.12 19.40 19.67 -1.77 92.15 76,273 4.07 43,415 3.35 0.09 0.22
4 16-May 19.56 20.86 19.40 19.75 19.90 2.01 93.81 87,209 4.66 49,107 3.79 0.10 0.25
5 15-May 19.00 19.48 19.00 19.36 19.31 1.41 91.96 32,020 1.71 19,998 1.54 0.04 0.10
6 14-May 19.02 19.64 19.02 19.09 19.24 0.42 90.68 23,121 1.23 14,152 1.09 0.03 0.07
7 13-May 19.00 19.84 18.89 19.01 19.30 0.05 90.30 76,175 4.07 44,954 3.47 0.09 0.23
8 12-May 18.78 19.22 17.65 19.00 18.93 8.70 90.00 66,822 3.57 45,240 3.49 0.09 0.23
9 09-May 17.98 18.14 17.35 17.48 17.62 -3.64 83.03 33,282 1.78 24,397 1.88 0.04 0.12
10 08-May 18.50 18.70 18.06 18.14 18.35 0.89 86.17 20,602 1.10 14,189 1.10 0.03 0.07
11 07-May 17.01 18.04 17.01 17.98 17.73 3.69 85.41 31,882 1.70 14,740 1.14 0.03 0.07
12 06-May 18.46 18.75 17.11 17.34 17.85 -7.52 82.37 75,251 4.02 52,236 4.03 0.09 0.26
13 05-May 18.47 18.90 18.40 18.75 18.71 2.52 89.06 23,724 1.27 17,260 1.33 0.03 0.09
14 02-May 18.57 18.98 18.14 18.29 18.56 0.83 86.88 41,542 2.22 29,460 2.27 0.05 0.15
15 30-Apr 18.63 18.76 17.96 18.14 18.27 -3.51 86.17 61,302 3.27 40,793 3.15 0.07 0.21
16 29-Apr 19.81 20.19 18.40 18.80 19.20 -5.10 89.30 87,063 4.65 64,484 4.98 0.12 0.32
17 28-Apr 19.99 20.48 19.11 19.81 19.84 2.91 94.10 79,311 4.23 29,703 2.29 0.06 0.15
18 25-Apr 21.01 21.01 19.01 19.25 19.80 -4.23 91.44 69,953 3.73 34,766 2.68 0.07 0.18
19 24-Apr 20.23 21.14 19.91 20.10 20.47 -0.64 95.48 88,678 4.73 58,649 4.53 0.12 0.30
20 23-Apr 20.06 21.10 20.01 20.23 20.36 -1.80 96.09 70,393 3.76 43,536 3.36 0.09 0.22
21 22-Apr 20.41 21.50 20.00 20.60 20.75 2.74 97.85 106,188 5.67 50,965 3.93 0.11 0.26
22 21-Apr 19.57 20.50 19.57 20.05 20.12 3.46 95.24 97,532 5.21 60,319 4.66 0.12 0.30
23 17-Apr 18.72 19.77 18.72 19.38 19.28 1.36 92.06 26,435 1.41 17,093 1.32 0.03 0.09
24 16-Apr 19.76 19.76 19.00 19.12 19.18 -0.05 90.82 18,731 1.00 12,956 1.00 0.02 0.07
25 15-Apr 19.00 19.49 18.97 19.13 19.31 1.00 90.87 53,360 2.85 42,021 3.24 0.08 0.21
26 11-Apr 18.73 19.67 18.43 18.94 19.08 1.55 89.97 58,869 3.14 44,081 3.40 0.08 0.22
27 09-Apr 18.57 18.83 18.19 18.65 18.51 1.41 88.59 31,508 1.68 14,776 1.14 0.03 0.07
28 08-Apr 18.20 18.83 18.17 18.39 18.47 1.71 87.35 24,308 1.30 16,303 1.26 0.03 0.08
29 07-Apr 18.88 18.88 17.26 18.08 17.80 -4.79 85.88 63,837 3.41 40,496 3.13 0.07 0.20
30 04-Apr 19.27 19.58 18.28 18.99 18.73 1.82 90.20 44,704 2.39 35,425 2.73 0.07 0.18
31 03-Apr 18.36 18.65 18.00 18.65 18.55 4.95 88.59 38,791 2.07 32,017 2.47 0.06 0.16
32 02-Apr 17.25 18.08 17.25 17.77 17.75 3.19 84.41 50,499 2.70 34,209 2.64 0.06 0.17
33 01-Apr 17.29 17.54 16.74 17.22 17.35 3.05 81.80 29,110 1.55 20,316 1.57 0.04 0.10
34 28-Mar 16.96 17.39 16.40 16.71 17.00 -1.47 79.37 93,551 4.99 68,836 5.31 0.00 0.35
35 27-Mar 17.26 18.00 16.96 16.96 17.22 -5.04 80.56 104,835 5.60 85,562 6.60 0.15 0.43
36 26-Mar 18.50 18.96 17.86 17.86 18.28 -5.00 84.84 96,569 5.16 55,442 4.28 0.10 0.28
37 25-Mar 18.96 19.48 18.25 18.80 19.09 -0.84 89.30 112,886 6.03 82,339 6.35 0.16 0.41
38 24-Mar 18.05 18.96 18.00 18.96 18.79 4.98 90.06 72,694 3.88 60,752 4.69 0.11 0.31
39 21-Mar 18.05 18.35 17.80 18.06 18.12 -1.15 85.79 35,446 1.89 0 0.00 0.00 0.18
40 20-Mar 18.25 18.30 17.80 18.27 18.18 4.82 86.78 30,341 1.62 0 0.00 0.00 0.15
41 19-Mar 16.63 17.83 16.60 17.43 17.34 2.05 82.79 52,666 2.81 0 0.00 0.00 0.27
42 18-Mar 16.70 17.34 16.70 17.08 17.07 2.77 81.13 47,163 2.52 0 0.00 0.00 0.24
43 17-Mar 17.40 17.75 16.50 16.62 17.07 -4.32 78.95 55,037 2.94 0 0.00 0.00 0.28
44 13-Mar 17.51 17.94 17.32 17.37 17.59 0.75 82.51 66,273 3.54 0 0.00 0.00 0.33
45 12-Mar 17.96 18.50 17.07 17.24 17.29 -4.01 81.89 80,110 4.28 0 0.00 0.00 0.40
46 11-Mar 17.98 18.00 17.27 17.96 17.77 -0.83 85.31 122,794 6.56 0 0.00 0.00 0.62
47 10-Mar 18.75 18.82 17.77 18.11 18.27 -3.21 86.02 42,601 2.27 0 0.00 0.00 0.21
48 07-Mar 18.99 18.99 18.30 18.71 18.63 1.41 88.87 39,380 2.10 0 0.00 0.00 0.20
49 06-Mar 18.30 19.00 17.70 18.45 18.62 1.93 87.64 36,505 1.95 0 0.00 0.00 0.18
50 05-Mar 18.19 18.19 16.68 18.10 17.52 3.08 85.98 44,707 2.39 0 0.00 0.00 0.23
51 04-Mar 18.35 18.35 16.88 17.56 17.31 -1.18 83.41 38,281 2.04 0 0.00 0.00 0.19
52 03-Mar 19.40 19.40 17.77 17.77 17.96 -5.02 84.41 50,129 2.68 0 0.00 0.00 0.25
53 28-Feb 19.89 20.19 18.33 18.71 18.70 -3.06 88.87 26,178 1.40 0 0.00 0.00 0.13
54 27-Feb 20.73 20.73 19.20 19.30 19.71 -3.31 91.68 22,084 1.18 0 0.00 0.00 0.11
55 25-Feb 19.76 20.40 19.01 19.96 19.74 1.94 94.81 25,932 1.38 0 0.00 0.00 0.13
56 24-Feb 20.22 20.45 19.16 19.58 19.68 -1.81 93.01 13,345 0.71 0 0.00 0.00 0.07
57 21-Feb 20.23 20.24 19.00 19.94 20.08 3.42 94.72 36,611 1.95 0 0.00 0.00 0.18
58 20-Feb 18.79 19.28 18.37 19.28 19.17 4.95 91.58 32,648 1.74 0 0.00 0.00 0.16
59 19-Feb 18.38 19.07 17.75 18.37 18.52 0.55 87.26 14,228 0.76 0 0.00 0.00 0.07
60 18-Feb 18.26 19.45 18.25 18.27 18.45 -1.46 86.78 21,323 1.14 0 0.00 0.00 0.11
61 17-Feb 18.43 19.80 18.36 18.54 18.87 -4.09 88.07 73,510 3.92 0 0.00 0.00 0.37
62 14-Feb 20.25 20.25 19.33 19.33 19.43 -5.01 91.82 42,435 2.27 0 0.00 0.00 0.21
63 13-Feb 20.47 21.25 19.56 20.35 20.08 -0.88 96.66 82,988 4.43 0 0.00 0.00 0.42
64 12-Feb 21.55 21.55 20.53 20.53 20.57 -5.04 97.52 82,292 4.39 0 0.00 0.00 0.41
65 11-Feb 21.62 22.48 21.62 21.62 21.67 -5.01 102.70 96,606 5.16 0 0.00 0.00 0.49
66 10-Feb 24.05 24.05 22.66 22.76 23.04 -4.61 108.11 43,973 2.35 0 0.00 0.00 0.22
67 07-Feb 23.70 24.40 23.51 23.86 23.99 0.76 113.34 20,833 1.11 0 0.00 0.00 0.10

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