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 / 41.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.89 / 16.4 Month: 21.0 / 18.55 Week: 20.3 / 19.4 Day: 20.3 / 18.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 18.85 20.30 18.85 19.85 19.86 3.82 94.29 105,443 14.90 75,914 75,914.00 0.15 38
2 11-Nov 19.02 19.49 18.56 19.12 19.08 -0.78 90.82 19,592 2.77 13,163 13,163.00 0.03 7
3 10-Nov 19.34 19.40 18.58 19.27 19.08 0.84 91.53 28,415 4.02 22,924 22,924.00 0.04 12
4 07-Nov 19.26 19.41 19.03 19.11 19.18 -0.83 90.77 26,855 3.80 20,924 20,924.00 0.04 11
5 06-Nov 19.22 19.95 18.94 19.27 19.23 0.26 91.53 47,493 6.71 36,368 36,368.00 0.07 18
6 04-Nov 19.25 19.51 19.19 19.22 19.30 -0.52 91.30 26,061 3.68 22,332 22,332.00 0.04 11
7 03-Nov 19.69 19.90 19.26 19.32 19.46 -1.88 91.77 45,036 6.36 27,032 27,032.00 0.05 14
8 31-Oct 20.00 20.18 19.40 19.69 19.80 -1.20 93.53 49,694 7.02 44,274 44,274.00 0.09 22
9 30-Oct 20.19 20.19 19.75 19.93 19.93 0.50 94.67 38,917 5.50 26,083 26,083.00 0.05 13
10 29-Oct 19.94 20.14 19.80 19.83 19.87 -0.10 94.19 15,139 2.14 12,280 12,280.00 0.02 6
11 28-Oct 19.99 20.20 19.73 19.85 19.85 -0.15 94.29 33,233 4.70 26,793 26,793.00 0.05 13
12 27-Oct 20.18 20.30 19.80 19.88 20.01 -0.55 94.43 12,910 1.82 9,398 9,398.00 0.02 5
13 24-Oct 19.88 20.50 19.88 19.99 20.08 0.55 94.95 52,677 7.44 38,452 38,452.00 0.08 19
14 23-Oct 20.55 20.55 19.73 19.88 19.91 -1.49 94.43 35,361 5.00 27,400 27,400.00 0.05 14
15 21-Oct 19.56 20.50 19.56 20.18 20.08 1.92 95.86 17,513 2.47 15,572 15,572.00 0.03 8
16 20-Oct 20.03 20.50 19.70 19.80 19.94 -0.20 94.05 44,458 6.28 33,276 33,276.00 0.07 17
17 17-Oct 20.60 20.90 19.49 19.84 19.82 -3.22 94.24 122,253 17.28 61,145 61,145.00 0.12 31
18 16-Oct 19.71 20.75 19.71 20.50 20.20 2.96 97.38 62,655 8.85 44,804 44,804.00 0.09 23
19 15-Oct 19.84 20.85 19.39 19.91 20.29 0.56 94.57 83,494 11.80 55,079 55,079.00 0.11 28
20 14-Oct 19.89 20.00 19.25 19.80 19.65 0.51 94.05 35,653 5.04 27,900 27,900.00 0.05 14
21 13-Oct 19.52 19.95 19.16 19.70 19.54 -0.30 93.58 26,258 3.71 20,494 20,494.00 0.04 10
22 10-Oct 20.31 20.31 19.45 19.76 19.77 -1.50 93.86 33,836 4.78 23,053 23,053.00 0.05 12
23 09-Oct 20.42 21.15 19.80 20.06 20.42 -0.79 95.29 91,446 12.92 48,922 48,922.00 0.10 25
24 08-Oct 19.45 21.24 19.44 20.22 20.50 5.31 96.05 159,625 22.56 85,434 85,434.00 0.18 43
25 07-Oct 19.20 19.37 19.06 19.20 19.22 0.73 91.20 19,044 2.69 16,962 16,962.00 0.03 9
26 06-Oct 19.10 19.45 18.81 19.06 19.07 0.47 90.54 29,651 4.19 19,992 19,992.00 0.04 10
27 03-Oct 18.95 19.40 18.90 18.97 19.02 -1.35 90.11 31,001 4.38 23,524 23,524.00 0.04 12
28 01-Oct 18.95 19.49 18.80 19.23 19.09 1.48 91.34 16,711 2.36 12,014 12,014.00 0.02 6
29 30-Sep 18.74 19.20 18.74 18.95 18.96 1.12 90.01 17,651 2.49 14,006 14,006.00 0.03 7
30 29-Sep 19.40 19.55 18.55 18.74 19.06 -1.83 89.02 25,569 3.61 20,635 20,635.00 0.04 10
31 26-Sep 19.60 20.20 18.82 19.09 19.22 -3.63 90.68 50,778 7.18 41,945 41,945.00 0.08 21
32 25-Sep 20.17 20.46 19.71 19.81 20.04 -1.30 94.10 27,044 3.82 19,821 19,821.00 0.04 10
33 24-Sep 20.26 20.37 19.90 20.07 20.08 -0.94 95.33 17,335 2.45 13,996 13,996.00 0.03 7
34 23-Sep 20.20 20.80 19.88 20.26 20.32 1.96 96.24 49,216 6.96 29,053 29,053.00 0.06 15
35 22-Sep 20.93 21.00 19.30 19.87 20.18 -0.60 94.38 78,325 11.07 46,453 46,453.00 0.09 23
36 19-Sep 19.95 20.20 19.76 19.99 20.02 0.35 94.95 21,162 2.99 0 0.00 0.00 11
37 18-Sep 19.99 20.67 19.87 19.92 19.96 -0.35 94.62 11,314 1.60 0 0.00 0.00 6
38 17-Sep 20.05 20.45 19.72 19.99 20.11 0.25 94.95 25,000 3.53 0 0.00 0.00 13
39 16-Sep 20.14 20.14 19.72 19.94 20.01 0.45 94.72 46,631 6.59 0 0.00 0.00 23
40 15-Sep 19.86 20.15 19.61 19.85 19.86 0.00 94.29 22,148 3.13 0 0.00 0.00 11
41 12-Sep 20.38 20.38 19.80 19.85 20.03 -2.02 94.29 10,952 1.55 0 0.00 0.00 6
42 11-Sep 20.20 20.30 19.80 20.26 20.08 1.30 96.24 14,013 1.98 0 0.00 0.00 7
43 10-Sep 20.60 20.60 19.75 20.00 20.23 -1.43 95.00 10,604 1.50 0 0.00 0.00 5
44 09-Sep 20.21 20.50 19.70 20.29 20.07 1.40 96.38 14,183 2.00 0 0.00 0.00 7
45 08-Sep 19.21 20.90 19.21 20.01 19.99 0.10 95.05 13,351 1.89 0 0.00 0.00 7
46 05-Sep 19.96 20.60 19.51 19.99 19.89 0.15 94.95 7,584 1.07 0 0.00 0.00 4
47 04-Sep 19.93 20.40 19.66 19.96 20.02 0.15 94.81 7,075 1.00 0 0.00 0.00 4
48 03-Sep 20.30 20.39 19.36 19.93 19.83 -0.85 94.67 16,772 2.37 0 0.00 0.00 8
49 02-Sep 20.25 20.55 19.66 20.10 20.27 1.26 95.48 13,345 1.89 0 0.00 0.00 7
50 01-Sep 18.73 19.99 18.73 19.85 19.66 3.28 94.29 15,420 2.18 0 0.00 0.00 8
51 29-Aug 19.21 19.65 19.10 19.22 19.28 -1.49 91.30 18,909 2.67 0 0.00 0.00 10
52 28-Aug 20.00 20.40 19.11 19.51 19.71 -2.60 92.67 23,697 3.35 0 0.00 0.00 12
53 26-Aug 21.21 21.21 19.92 20.03 20.82 -0.84 95.14 28,330 4.00 0 0.00 0.00 14
54 25-Aug 20.78 20.97 20.13 20.20 20.37 -2.79 95.95 21,611 3.05 0 0.00 0.00 11
55 22-Aug 20.53 21.00 20.31 20.78 20.77 -0.81 98.71 21,355 3.02 0 0.00 0.00 11
56 21-Aug 20.75 21.05 20.20 20.95 20.51 0.92 99.51 22,207 3.14 0 0.00 0.00 11
57 20-Aug 20.69 21.20 19.66 20.76 20.47 0.29 98.61 51,992 7.35 0 0.00 0.00 26
58 19-Aug 19.54 20.99 19.54 20.70 20.56 3.24 98.33 19,887 2.81 0 0.00 0.00 10
59 18-Aug 20.39 20.79 19.90 20.05 20.14 -2.20 95.24 16,599 2.35 0 0.00 0.00 8
60 14-Aug 20.80 20.80 19.31 20.50 19.96 0.84 97.38 26,001 3.67 0 0.00 0.00 13
61 13-Aug 20.19 20.79 19.70 20.33 20.20 2.68 96.57 15,380 2.17 0 0.00 0.00 8
62 12-Aug 19.80 20.25 19.70 19.80 19.86 -0.35 94.05 8,529 1.21 0 0.00 0.00 4
63 11-Aug 20.20 20.25 19.22 19.87 19.87 -0.35 94.38 17,860 2.52 0 0.00 0.00 9
64 08-Aug 20.14 20.50 19.23 19.94 19.97 -0.99 94.72 17,423 2.46 0 0.00 0.00 9
65 07-Aug 20.34 20.60 19.75 20.14 19.95 0.00 95.67 49,554 7.00 0 0.00 0.00 25
66 06-Aug 20.58 20.89 20.00 20.14 20.38 -0.93 95.67 44,321 6.26 0 0.00 0.00 22
67 05-Aug 21.19 21.40 20.00 20.33 20.23 -1.88 96.57 61,873 8.74 0 0.00 0.00 31

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