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: -; Drift%: -
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: 23.65 / 19.25 Week: 20.8 / 19.22 Day: 20.4 / 19.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 20.00 20.40 19.11 19.51 19.71 -2.60 92.67 23,697 2.78 0 0.00 0.00 12
2 26-Aug 21.21 21.21 19.92 20.03 20.82 -0.84 95.14 28,330 3.32 0 0.00 0.00 14
3 25-Aug 20.78 20.97 20.13 20.20 20.37 -2.79 95.95 21,611 2.53 0 0.00 0.00 11
4 22-Aug 20.53 21.00 20.31 20.78 20.77 -0.81 98.71 21,355 2.50 0 0.00 0.00 11
5 21-Aug 20.75 21.05 20.20 20.95 20.51 0.92 99.51 22,207 2.60 0 0.00 0.00 11
6 20-Aug 20.69 21.20 19.66 20.76 20.47 0.29 98.61 51,992 6.10 0 0.00 0.00 26
7 19-Aug 19.54 20.99 19.54 20.70 20.56 3.24 98.33 19,887 2.33 0 0.00 0.00 10
8 18-Aug 20.39 20.79 19.90 20.05 20.14 -2.20 95.24 16,599 1.95 0 0.00 0.00 8
9 14-Aug 20.80 20.80 19.31 20.50 19.96 0.84 97.38 26,001 3.05 0 0.00 0.00 13
10 13-Aug 20.19 20.79 19.70 20.33 20.20 2.68 96.57 15,380 1.80 0 0.00 0.00 8
11 12-Aug 19.80 20.25 19.70 19.80 19.86 -0.35 94.05 8,529 1.00 0 0.00 0.00 4
12 11-Aug 20.20 20.25 19.22 19.87 19.87 -0.35 94.38 17,860 2.09 0 0.00 0.00 9
13 08-Aug 20.14 20.50 19.23 19.94 19.97 -0.99 94.72 17,423 2.04 0 0.00 0.00 9
14 07-Aug 20.34 20.60 19.75 20.14 19.95 0.00 95.67 49,554 5.81 0 0.00 0.00 25
15 06-Aug 20.58 20.89 20.00 20.14 20.38 -0.93 95.67 44,321 5.20 0 0.00 0.00 22
16 05-Aug 21.19 21.40 20.00 20.33 20.23 -1.88 96.57 61,873 7.25 0 0.00 0.00 31
17 04-Aug 20.20 21.03 20.18 20.72 20.48 -1.00 98.42 39,038 4.58 0 0.00 0.00 20
18 01-Aug 20.68 21.10 20.32 20.93 20.89 1.21 99.42 44,472 5.21 0 0.00 0.00 22
19 31-Jul 20.84 21.28 20.40 20.68 20.80 -0.77 98.23 34,919 4.09 0 0.00 0.00 18
20 30-Jul 21.00 21.08 20.52 20.84 20.88 -1.74 98.99 18,903 2.22 0 0.00 0.00 10
21 29-Jul 20.53 21.33 19.80 21.21 21.05 4.33 100.75 83,678 9.81 0 0.00 0.00 42
22 28-Jul 20.40 21.23 19.25 20.33 20.42 0.54 96.57 28,717 3.37 0 0.00 0.00 14
23 25-Jul 20.60 20.89 20.05 20.22 20.46 -0.93 96.05 14,804 1.74 0 0.00 0.00 7
24 24-Jul 20.36 20.80 20.36 20.41 20.60 0.25 96.95 30,688 3.60 0 0.00 0.00 15
25 23-Jul 20.79 20.90 20.20 20.36 20.59 -3.05 96.71 30,568 3.58 0 0.00 0.00 15
26 22-Jul 21.05 21.40 20.50 21.00 20.75 -2.23 99.00 33,101 3.88 0 0.00 0.00 17
27 21-Jul 21.22 21.95 21.04 21.48 21.47 -0.42 102.03 23,056 2.70 0 0.00 0.00 12
28 18-Jul 21.99 21.99 21.21 21.57 21.49 -1.28 102.46 22,962 2.69 0 0.00 0.00 12
29 17-Jul 21.65 22.35 21.03 21.85 21.69 -0.86 103.79 23,852 2.80 0 0.00 0.00 12
30 16-Jul 21.35 22.20 21.25 22.04 21.77 1.66 104.69 28,792 3.38 0 0.00 0.00 14
31 15-Jul 22.12 22.31 21.60 21.68 22.01 -1.77 102.98 18,225 2.14 0 0.00 0.00 9
32 14-Jul 21.88 22.25 21.50 22.07 21.82 2.51 104.83 29,761 3.49 0 0.00 0.00 15
33 11-Jul 22.38 22.50 21.45 21.53 21.68 -2.84 102.27 95,419 11.19 0 0.00 0.00 48
34 10-Jul 22.54 22.70 21.63 22.16 22.20 0.32 105.26 25,346 2.97 0 0.00 0.00 13
35 09-Jul 22.60 22.70 21.60 22.09 22.18 -0.94 104.93 26,428 3.10 0 0.00 0.00 13
36 08-Jul 21.60 22.40 21.55 22.30 21.81 1.32 105.93 29,578 3.47 0 0.00 0.00 15
37 07-Jul 21.50 22.20 21.50 22.01 21.84 -0.86 104.55 26,384 3.09 0 0.00 0.00 13
38 04-Jul 22.60 22.70 21.45 22.20 22.07 -1.42 105.45 27,417 3.21 0 0.00 0.00 14
39 03-Jul 23.31 23.31 22.39 22.52 22.82 -1.01 106.97 21,381 2.51 0 0.00 0.00 11
40 02-Jul 22.70 23.65 22.20 22.75 22.99 0.98 108.06 39,055 4.58 0 0.00 0.00 20
41 01-Jul 22.50 22.60 22.00 22.53 22.42 0.99 107.02 29,931 3.51 0 0.00 0.00 15
42 30-Jun 22.40 22.40 21.50 22.31 22.07 1.64 105.97 26,534 3.11 0 0.00 0.00 13
43 27-Jun 22.60 22.60 21.40 21.95 22.13 0.55 104.26 47,067 5.52 0 0.00 0.00 24
44 26-Jun 21.11 22.25 21.11 21.83 21.87 1.35 103.69 44,192 5.18 0 0.00 0.00 22
45 25-Jun 21.75 22.00 21.00 21.54 21.59 0.75 102.32 45,117 5.29 0 0.00 0.00 23
46 24-Jun 20.82 22.29 20.82 21.38 21.47 -1.66 101.56 56,702 6.65 0 0.00 0.00 29
47 23-Jun 21.95 22.49 21.00 21.74 21.34 -1.67 103.27 50,481 5.92 0 0.00 0.00 25
48 20-Jun 22.28 22.28 20.76 22.11 22.18 4.19 105.02 79,521 9.32 0 0.00 0.00 40
49 19-Jun 22.18 22.80 21.07 21.22 21.40 -4.33 100.80 55,031 6.45 0 0.00 0.00 28
50 18-Jun 23.00 23.29 22.13 22.18 22.36 -4.81 105.36 105,148 12.33 0 0.00 0.00 53
51 17-Jun 23.62 24.00 23.30 23.30 23.35 -5.01 110.68 66,639 7.81 0 0.00 0.00 34
52 16-Jun 24.95 26.75 23.77 24.53 24.93 -3.16 116.52 568,830 66.69 152,962 152,962.00 0.38 77
53 13-Jun 27.00 27.13 25.16 25.33 25.68 -9.41 120.32 724,771 84.97 305,153 305,153.00 0.78 154
54 12-Jun 27.85 29.85 27.21 27.96 28.27 5.39 132.81 3,270,345 383.39 973,329 973,329.00 2.75 490
55 11-Jun 22.80 26.53 22.80 26.53 25.38 19.99 126.02 975,531 114.36 630,045 630,045.00 1.60 317
56 10-Jun 20.34 22.91 20.01 22.11 21.43 10.49 105.02 414,603 48.61 207,799 207,799.00 0.45 105
57 09-Jun 19.15 20.51 19.15 20.01 19.86 3.84 95.05 101,190 11.86 63,492 63,492.00 0.13 32
58 06-Jun 19.65 20.40 19.03 19.27 19.61 0.05 91.53 132,699 15.56 81,480 81,480.00 0.16 41
59 05-Jun 19.39 19.74 19.03 19.26 19.45 -0.62 91.49 37,169 4.36 27,843 27,843.00 0.05 14
60 04-Jun 19.27 19.48 19.08 19.38 19.36 1.04 92.06 30,577 3.58 20,966 20,966.00 0.04 11
61 03-Jun 19.57 19.79 19.00 19.18 19.28 -2.04 91.11 58,696 6.88 34,000 34,000.00 0.07 17
62 02-Jun 19.35 19.84 18.70 19.58 19.52 1.24 93.01 54,528 6.39 41,440 41,440.00 0.08 21
63 30-May 19.45 19.70 18.86 19.34 19.23 0.47 91.87 32,245 3.78 22,500 22,500.00 0.04 11
64 29-May 20.47 20.47 19.01 19.25 19.31 -2.88 91.44 57,725 6.77 40,202 40,202.00 0.08 20
65 28-May 19.78 19.99 19.51 19.82 19.74 0.20 94.15 19,692 2.31 16,222 16,222.00 0.03 8
66 27-May 20.22 20.22 19.65 19.78 19.82 0.76 93.96 17,809 2.09 13,424 13,424.00 0.03 7
67 26-May 19.59 19.97 19.40 19.63 19.71 1.19 93.24 32,794 3.84 20,881 20,881.00 0.04 11

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