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: -; Drift%: -
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 / 0.08 / 0.0 / 41.78
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 28.89 / 16.4 Month: 19.48 / 16.4 Week: 19.48 / 16.4 Day: 18.65 / 18.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 19.27 19.58 18.28 18.99 18.73 1.82 90.20 44,704 1.54 35,425 35,425.00 0.07 0.18
2 03-Apr 18.36 18.65 18.00 18.65 18.55 4.95 88.59 38,791 1.33 32,017 32,017.00 0.06 0.16
3 02-Apr 17.25 18.08 17.25 17.77 17.75 3.19 84.41 50,499 1.73 34,209 34,209.00 0.06 0.17
4 01-Apr 17.29 17.54 16.74 17.22 17.35 3.05 81.80 29,110 1.00 20,316 20,316.00 0.04 0.10
5 28-Mar 16.96 17.39 16.40 16.71 17.00 -1.47 79.37 93,551 3.21 68,836 68,836.00 0.00 0.35
6 27-Mar 17.26 18.00 16.96 16.96 17.22 -5.04 80.56 104,835 3.60 85,562 85,562.00 0.15 0.43
7 26-Mar 18.50 18.96 17.86 17.86 18.28 -5.00 84.84 96,569 3.32 55,442 55,442.00 0.10 0.28
8 25-Mar 18.96 19.48 18.25 18.80 19.09 -0.84 89.30 112,886 3.88 82,339 82,339.00 0.16 0.41
9 24-Mar 18.05 18.96 18.00 18.96 18.79 4.98 90.06 72,694 2.50 60,752 60,752.00 0.11 0.31
10 21-Mar 18.05 18.35 17.80 18.06 18.12 -1.15 85.79 35,446 1.22 0 0.00 0.00 0.18
11 20-Mar 18.25 18.30 17.80 18.27 18.18 4.82 86.78 30,341 1.04 0 0.00 0.00 0.15
12 19-Mar 16.63 17.83 16.60 17.43 17.34 2.05 82.79 52,666 1.81 0 0.00 0.00 0.27
13 18-Mar 16.70 17.34 16.70 17.08 17.07 2.77 81.13 47,163 1.62 0 0.00 0.00 0.24
14 17-Mar 17.40 17.75 16.50 16.62 17.07 -4.32 78.95 55,037 1.89 0 0.00 0.00 0.28
15 13-Mar 17.51 17.94 17.32 17.37 17.59 0.75 82.51 66,273 2.28 0 0.00 0.00 0.33
16 12-Mar 17.96 18.50 17.07 17.24 17.29 -4.01 81.89 80,110 2.75 0 0.00 0.00 0.40
17 11-Mar 17.98 18.00 17.27 17.96 17.77 -0.83 85.31 122,794 4.22 0 0.00 0.00 0.62
18 10-Mar 18.75 18.82 17.77 18.11 18.27 -3.21 86.02 42,601 1.46 0 0.00 0.00 0.21
19 07-Mar 18.99 18.99 18.30 18.71 18.63 1.41 88.87 39,380 1.35 0 0.00 0.00 0.20
20 06-Mar 18.30 19.00 17.70 18.45 18.62 1.93 87.64 36,505 1.25 0 0.00 0.00 0.18
21 05-Mar 18.19 18.19 16.68 18.10 17.52 3.08 85.98 44,707 1.54 0 0.00 0.00 0.23
22 04-Mar 18.35 18.35 16.88 17.56 17.31 -1.18 83.41 38,281 1.32 0 0.00 0.00 0.19
23 03-Mar 19.40 19.40 17.77 17.77 17.96 -5.02 84.41 50,129 1.72 0 0.00 0.00 0.25
24 28-Feb 19.89 20.19 18.33 18.71 18.70 -3.06 88.87 26,178 0.90 0 0.00 0.00 0.13
25 27-Feb 20.73 20.73 19.20 19.30 19.71 -3.31 91.68 22,084 0.76 0 0.00 0.00 0.11
26 25-Feb 19.76 20.40 19.01 19.96 19.74 1.94 94.81 25,932 0.89 0 0.00 0.00 0.13
27 24-Feb 20.22 20.45 19.16 19.58 19.68 -1.81 93.01 13,345 0.46 0 0.00 0.00 0.07
28 21-Feb 20.23 20.24 19.00 19.94 20.08 3.42 94.72 36,611 1.26 0 0.00 0.00 0.18
29 20-Feb 18.79 19.28 18.37 19.28 19.17 4.95 91.58 32,648 1.12 0 0.00 0.00 0.16
30 19-Feb 18.38 19.07 17.75 18.37 18.52 0.55 87.26 14,228 0.49 0 0.00 0.00 0.07
31 18-Feb 18.26 19.45 18.25 18.27 18.45 -1.46 86.78 21,323 0.73 0 0.00 0.00 0.11
32 17-Feb 18.43 19.80 18.36 18.54 18.87 -4.09 88.07 73,510 2.53 0 0.00 0.00 0.37
33 14-Feb 20.25 20.25 19.33 19.33 19.43 -5.01 91.82 42,435 1.46 0 0.00 0.00 0.21
34 13-Feb 20.47 21.25 19.56 20.35 20.08 -0.88 96.66 82,988 2.85 0 0.00 0.00 0.42
35 12-Feb 21.55 21.55 20.53 20.53 20.57 -5.04 97.52 82,292 2.83 0 0.00 0.00 0.41
36 11-Feb 21.62 22.48 21.62 21.62 21.67 -5.01 102.70 96,606 3.32 0 0.00 0.00 0.49
37 10-Feb 24.05 24.05 22.66 22.76 23.04 -4.61 108.11 43,973 1.51 0 0.00 0.00 0.22
38 07-Feb 23.70 24.40 23.51 23.86 23.99 0.76 113.34 20,833 0.72 0 0.00 0.00 0.10
39 06-Feb 24.40 24.40 23.01 23.68 23.49 -1.66 112.48 32,401 1.11 0 0.00 0.00 0.16
40 05-Feb 24.45 24.69 23.87 24.08 24.21 -1.47 114.38 15,327 0.53 0 0.00 0.00 0.08
41 04-Feb 24.49 24.60 23.46 24.44 24.20 1.92 116.09 12,243 0.42 0 0.00 0.00 0.06
42 03-Feb 24.27 24.99 23.49 23.98 23.78 -3.03 113.91 47,920 1.65 0 0.00 0.00 0.24
43 01-Feb 24.60 25.15 24.00 24.73 24.71 1.52 117.47 29,403 1.01 0 0.00 0.00 0.15
44 31-Jan 23.98 24.45 23.00 24.36 23.91 3.92 115.71 46,933 1.61 0 0.00 0.00 0.24
45 30-Jan 24.49 24.55 23.00 23.44 23.49 -0.68 111.34 20,173 0.69 0 0.00 0.00 0.10
46 29-Jan 22.57 23.69 21.95 23.60 23.44 4.56 112.10 67,137 2.31 0 0.00 0.00 0.34
47 28-Jan 23.05 24.00 21.95 22.57 22.31 -2.34 107.21 78,942 2.71 0 0.00 0.00 0.40
48 27-Jan 24.25 24.61 23.03 23.11 23.19 -4.70 109.77 54,192 1.86 0 0.00 0.00 0.27
49 24-Jan 25.69 25.69 24.00 24.25 24.44 -3.73 115.19 31,315 1.08 0 0.00 0.00 0.16
50 23-Jan 24.79 25.88 24.23 25.19 25.06 0.79 119.65 15,707 0.54 0 0.00 0.00 0.08
51 22-Jan 26.76 26.76 24.71 24.99 25.17 -3.80 118.70 42,080 1.45 0 0.00 0.00 0.21
52 21-Jan 26.94 26.94 25.51 25.94 26.13 -1.00 123.22 22,492 0.77 0 0.00 0.00 0.11
53 20-Jan 26.29 27.35 26.00 26.20 26.65 -0.34 124.45 41,533 1.43 0 0.00 0.00 0.21
54 17-Jan 26.90 26.90 25.75 26.29 26.20 -2.32 124.88 39,934 1.37 0 0.00 0.00 0.20
55 16-Jan 25.90 27.10 25.50 26.90 26.60 3.83 127.78 45,620 1.57 0 0.00 0.00 0.23
56 15-Jan 25.44 25.87 24.21 25.87 25.64 4.75 122.88 50,144 1.72 0 0.00 0.00 0.25
57 14-Jan 23.50 24.65 23.50 24.64 24.36 4.71 117.04 50,265 1.73 0 0.00 0.00 0.25
58 13-Jan 24.56 24.56 23.33 23.48 23.66 -4.60 111.53 67,205 2.31 0 0.00 0.00 0.34
59 10-Jan 23.80 25.39 23.80 24.56 24.24 -1.59 116.66 42,382 1.46 0 0.00 0.00 0.21
60 09-Jan 25.20 25.90 24.51 24.95 25.24 -1.12 118.51 27,552 0.95 0 0.00 0.00 0.14
61 08-Jan 25.95 25.95 25.10 25.23 25.27 -2.26 119.84 52,179 1.79 0 0.00 0.00 0.26
62 07-Jan 25.50 26.00 24.90 25.80 25.46 -0.89 122.55 86,958 2.99 0 0.00 0.00 0.44
63 06-Jan 27.55 27.55 26.03 26.03 26.42 -5.26 123.64 81,249 2.79 0 0.00 0.00 0.41
64 03-Jan 27.40 27.87 27.01 27.40 27.47 0.00 130.15 60,745 2.09 0 0.00 0.00 0.31
65 02-Jan 28.89 28.89 27.11 27.40 27.86 -4.16 130.15 109,747 3.77 0 0.00 0.00 0.55
66 01-Jan 27.19 28.54 26.88 28.54 28.15 4.73 135.57 59,529 2.04 0 0.00 0.00 0.30
67 31-Dec 27.34 27.68 26.60 27.19 27.13 -0.59 129.15 37,010 1.27 0 0.00 0.00 0.19

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