Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GREENPOWER, Orient Green Power Company Limited, INE999K01014, Listing: 08-Oct-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 23.43 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 22-Aug-2024 Bumper: 14.62; Drift%: 3.63
Industry: Power Face Value: 10; VWAP21: Low52 Price: 10.96 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 1,173,022,796 Low52 Date: 09-May-2025 SHP: 24.38 / 0.81 / 1.35 / 73.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.3 / 11.2 Month: 13.9 / 10.96 Week: 15.24 / 14.16 Day: 15.69 / 14.94 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.98 15.69 14.94 15.17 15.31 2.02 1,779.48 14,195,182 7.48 4,068,037 4.68 6.23 47
2 10-Jul 14.75 15.50 14.75 14.87 15.10 0.88 1,744.28 15,194,843 8.01 3,956,623 4.55 5.97 46
3 09-Jul 14.90 15.06 14.70 14.74 14.86 -0.94 1,729.04 4,699,809 2.48 1,749,468 2.01 2.60 20
4 08-Jul 14.99 15.44 14.85 14.88 15.10 -0.73 1,745.46 10,171,356 5.36 2,825,912 3.25 4.27 33
5 07-Jul 14.38 15.13 14.22 14.99 14.93 4.61 1,758.36 15,730,381 8.29 4,981,434 5.73 7.44 58
6 04-Jul 14.42 14.58 14.27 14.33 14.42 -0.42 1,680.94 2,836,938 1.50 1,231,534 1.42 1.78 14
7 03-Jul 14.63 14.72 14.33 14.39 14.47 -1.71 1,687.98 3,610,097 1.90 1,432,333 1.65 2.07 17
8 02-Jul 15.22 15.24 14.58 14.64 14.76 -2.79 1,717.31 7,171,254 3.78 3,039,816 3.49 4.49 35
9 01-Jul 14.75 15.19 14.62 15.06 14.95 3.72 1,766.57 13,956,845 7.36 3,994,106 4.59 5.97 46
10 30-Jun 14.20 14.71 14.16 14.52 14.51 2.61 1,703.23 7,306,368 3.85 2,773,328 3.19 4.02 32
11 27-Jun 14.23 14.45 14.05 14.15 14.27 -0.21 1,659.83 4,264,675 2.25 1,479,769 1.70 2.11 17
12 26-Jun 14.20 14.48 14.14 14.18 14.25 0.28 1,663.35 4,071,696 2.15 1,565,494 1.80 2.23 18
13 25-Jun 13.66 14.25 13.65 14.14 14.09 3.89 1,658.65 7,364,481 3.88 2,260,479 2.60 3.19 26
14 24-Jun 13.40 13.85 13.40 13.61 13.67 2.64 1,596.48 6,841,496 3.61 2,850,738 3.28 3.90 33
15 23-Jun 13.21 13.39 13.11 13.26 13.26 -1.04 1,555.43 3,881,201 2.05 1,614,841 1.86 2.14 19
16 20-Jun 13.27 13.59 13.18 13.40 13.40 0.98 1,571.85 6,925,309 3.65 2,381,338 2.74 3.19 28
17 19-Jun 13.67 13.86 13.11 13.27 13.49 -2.86 1,556.60 4,839,597 2.55 1,680,857 1.93 2.27 20
18 18-Jun 13.79 13.95 13.58 13.66 13.73 -0.94 1,602.35 4,254,901 2.24 1,401,241 1.61 1.92 16
19 17-Jun 14.25 14.40 13.65 13.79 14.02 -3.23 1,617.60 6,140,462 3.24 2,387,668 2.74 3.35 28
20 16-Jun 14.54 14.80 13.96 14.25 14.24 -1.99 1,671.56 6,804,046 3.59 2,218,578 2.55 3.16 26
21 13-Jun 14.23 14.81 13.98 14.54 14.53 -0.41 1,705.58 10,876,095 5.73 3,000,528 3.45 4.36 35
22 12-Jun 15.20 15.37 14.50 14.60 14.86 -3.63 1,712.61 12,990,338 6.85 3,518,029 4.04 5.23 41
23 11-Jun 15.24 15.81 14.94 15.15 15.45 0.13 1,777.13 29,869,836 15.74 10,345,312 11.89 15.98 120
24 10-Jun 14.63 15.34 14.12 15.13 14.84 4.27 1,774.78 34,791,151 18.34 9,631,505 11.07 14.29 112
25 09-Jun 13.33 14.69 13.30 14.51 14.08 9.26 1,702.06 20,931,618 11.03 9,292,785 10.68 13.08 108
26 06-Jun 13.16 13.40 13.16 13.28 13.28 0.91 1,557.77 3,228,152 1.70 1,434,989 1.65 1.91 17
27 05-Jun 13.11 13.64 13.07 13.16 13.31 0.69 1,543.70 5,096,924 2.69 1,832,529 2.11 2.44 21
28 04-Jun 13.15 13.29 12.94 13.07 13.06 -0.53 1,533.14 3,007,456 1.59 1,223,797 1.41 1.60 14
29 03-Jun 13.40 13.50 13.11 13.14 13.26 -1.28 1,541.35 2,889,492 1.52 1,409,244 1.62 1.87 16
30 02-Jun 13.05 13.55 12.98 13.31 13.33 1.99 1,561.29 6,905,403 3.64 3,060,906 3.52 4.08 36
31 30-May 12.96 13.48 12.96 13.05 13.15 0.77 1,530.79 8,041,608 4.24 3,082,692 3.54 4.05 36
32 29-May 13.07 13.14 12.88 12.95 13.00 -0.54 1,519.06 2,664,429 1.40 1,322,360 1.52 1.00 15
33 28-May 13.00 13.09 12.98 13.02 13.04 0.54 1,527.28 2,801,002 1.48 1,618,783 1.86 2.11 19
34 27-May 13.15 13.15 12.91 12.95 13.01 -1.52 1,519.06 3,059,900 1.61 1,453,135 1.67 1.89 17
35 26-May 13.79 13.79 13.10 13.15 13.27 0.84 1,542.52 4,322,193 2.28 1,765,049 2.03 2.34 20
36 23-May 12.94 13.48 12.72 13.04 13.12 1.16 1,529.62 7,004,813 3.69 2,220,985 2.55 2.91 26
37 22-May 13.10 13.25 12.85 12.89 12.99 -1.60 1,512.03 3,182,069 1.68 1,406,037 1.62 1.83 16
38 21-May 13.19 13.20 12.83 13.10 13.03 -0.68 1,536.66 3,781,898 1.99 1,704,149 1.96 2.22 20
39 20-May 13.75 13.84 13.14 13.19 13.29 -2.87 1,547.22 4,642,144 2.45 2,140,451 2.46 2.84 25
40 19-May 13.59 13.90 13.40 13.58 13.62 2.96 1,592.96 6,314,572 3.33 3,007,392 3.46 4.10 35
41 16-May 12.99 13.25 12.88 13.19 13.09 2.17 1,547.22 5,112,174 2.69 2,566,082 2.95 3.36 30
42 15-May 12.73 13.09 12.67 12.91 12.92 1.89 1,514.37 4,018,156 2.12 1,876,119 2.16 2.42 22
43 14-May 12.35 12.72 12.35 12.67 12.60 3.09 1,486.22 3,610,793 1.90 1,713,509 1.97 2.16 20
44 13-May 12.34 12.44 12.05 12.29 12.29 0.74 1,441.65 2,985,004 1.57 1,148,264 1.32 1.41 13
45 12-May 11.74 12.34 11.63 12.20 12.13 9.61 1,431.09 5,708,239 3.01 2,100,833 2.42 2.55 24
46 09-May 11.40 11.51 10.96 11.13 11.12 -3.80 1,305.57 5,367,190 2.83 2,673,964 3.07 2.97 31
47 08-May 11.75 12.12 11.50 11.57 11.86 -1.03 1,357.19 3,536,991 1.86 1,474,164 1.69 1.75 17
48 07-May 11.41 11.82 11.30 11.69 11.63 0.34 1,371.26 3,374,021 1.78 1,280,152 1.47 1.49 15
49 06-May 12.13 12.32 11.60 11.65 11.90 -3.96 1,366.57 3,044,617 1.60 1,645,992 1.89 1.96 19
50 05-May 12.12 12.33 12.07 12.13 12.18 0.25 1,422.88 2,537,774 1.34 1,251,725 1.44 1.52 15
51 02-May 12.17 12.51 12.03 12.10 12.20 -0.58 1,419.36 2,540,593 1.34 1,117,244 1.28 1.36 13
52 30-Apr 12.46 12.50 12.10 12.17 12.26 -1.93 1,427.57 2,467,681 1.30 1,166,524 1.34 1.43 14
53 29-Apr 12.67 12.84 12.35 12.41 12.56 -1.74 1,455.72 2,830,022 1.49 1,263,457 1.45 1.59 15
54 28-Apr 12.59 12.86 12.30 12.63 12.58 0.24 1,481.53 3,760,108 1.98 1,393,671 1.60 1.75 16
55 25-Apr 13.26 13.33 12.42 12.60 12.70 -4.62 1,478.01 5,985,912 3.15 2,042,378 2.35 2.59 24
56 24-Apr 13.13 13.32 13.12 13.21 13.23 0.61 1,549.56 4,514,432 2.38 2,199,269 2.53 2.91 25
57 23-Apr 13.43 13.59 12.86 13.13 13.22 -1.65 1,540.18 5,522,712 2.91 1,800,784 2.07 2.38 21
58 22-Apr 13.22 13.70 13.04 13.35 13.38 1.99 1,565.99 7,225,211 3.81 2,545,627 2.93 3.41 30
59 21-Apr 12.98 13.16 12.87 13.09 13.05 1.71 1,535.49 3,469,168 1.83 1,853,122 2.13 2.42 21
60 17-Apr 12.82 13.03 12.71 12.87 12.89 0.70 1,509.68 3,267,236 1.72 1,359,819 1.56 1.75 16
61 16-Apr 12.60 12.91 12.52 12.78 12.77 1.75 1,499.12 2,983,373 1.57 1,400,771 1.61 1.79 16
62 15-Apr 12.25 12.69 12.15 12.56 12.51 4.06 1,473.32 3,799,182 2.00 1,673,618 1.92 2.09 19
63 11-Apr 12.14 12.30 12.02 12.07 12.12 1.77 1,415.84 2,401,843 1.27 1,162,320 1.34 1.41 13
64 09-Apr 12.00 12.01 11.71 11.86 11.81 -0.92 1,391.21 1,897,315 1.00 869,837 1.00 1.03 10
65 08-Apr 11.82 12.25 11.82 11.97 11.96 3.01 1,404.11 2,531,783 1.33 922,835 1.06 1.10 11
66 07-Apr 11.50 11.80 11.07 11.62 11.45 -4.36 1,363.05 5,205,582 2.74 2,192,277 2.52 2.51 25
67 04-Apr 12.60 12.75 12.05 12.15 12.25 -3.49 1,425.22 3,939,130 2.08 1,743,156 2.00 2.14 20

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