Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IREDA, Indian Renewable Energy Development Agency Limited, INE202E01016, Listing: 29-Nov-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 310.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 167.22 Low52 Price: 137.01 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,809,231,268 Low52 Date: 17-Mar-2025 SHP: 71.76 / 3.26 / 3.12 / 21.86
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 234.29 / 137.01 Month: 178.52 / 153.0 Week: 174.6 / 165.53 Day: 163.55 / 159.75 Sis67: 74
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 161.00 163.55 159.75 160.00 161.25 -5.68 44,947.00 40,559,918 9.69 13,931,743 10.05 224.65 227
2 10-Jul 167.00 170.16 167.00 169.64 168.96 2.25 47,655.80 20,692,786 4.95 6,857,575 4.94 115.87 112
3 09-Jul 167.10 167.27 164.12 165.91 165.46 -0.34 46,607.96 8,823,909 2.11 3,194,042 2.30 52.85 52
4 08-Jul 167.50 167.97 165.20 166.48 166.53 -0.39 46,768.08 4,694,765 1.12 1,659,651 1.20 27.64 27
5 07-Jul 166.67 167.88 165.71 167.13 166.96 0.28 46,950.68 4,183,895 1.00 1,386,893 1.00 23.16 23
6 04-Jul 167.83 168.30 165.53 166.67 166.88 -0.51 46,821.46 5,613,838 1.34 2,395,657 1.73 39.98 39
7 03-Jul 168.30 168.75 166.80 167.52 167.88 -0.42 47,060.24 5,327,265 1.27 2,124,378 1.53 35.66 35
8 02-Jul 171.01 171.30 167.33 168.23 168.86 -1.27 47,259.70 8,179,033 1.95 3,290,501 2.37 55.56 54
9 01-Jul 171.80 174.60 169.40 170.39 171.34 0.15 47,866.49 17,480,249 4.18 5,102,238 3.68 87.42 83
10 30-Jun 170.26 172.40 169.41 170.13 170.79 0.37 47,793.45 7,327,935 1.75 2,763,820 1.99 47.20 45
11 27-Jun 171.48 172.50 169.10 169.50 170.76 -0.84 47,616.47 11,806,174 2.82 5,734,559 4.13 97.92 98
12 26-Jun 172.55 173.10 169.05 170.93 170.59 -0.39 48,018.19 11,124,273 2.66 3,912,002 2.82 66.73 67
13 25-Jun 167.00 172.64 166.64 171.60 170.53 3.27 48,206.41 20,188,007 4.83 6,834,786 4.93 116.55 116
14 24-Jun 168.00 169.00 165.61 166.17 167.28 0.42 46,681.00 12,169,462 2.91 4,139,451 2.98 69.24 70
15 23-Jun 162.99 166.70 162.50 165.47 165.19 0.24 46,484.35 12,608,797 3.01 3,494,189 2.52 57.72 57
16 20-Jun 162.60 166.50 159.81 165.07 163.83 3.98 46,371.98 32,577,822 7.79 6,639,044 4.79 108.77 109
17 19-Jun 165.00 167.14 158.05 158.75 161.09 -3.91 44,596.55 19,471,217 4.65 7,745,151 5.58 124.77 127
18 18-Jun 165.10 166.95 163.81 165.21 165.22 0.15 46,411.31 8,146,064 1.95 2,763,446 1.99 45.66 45
19 17-Jun 168.00 169.25 164.52 164.97 166.63 -1.76 46,343.89 10,983,695 2.63 5,483,569 3.95 91.37 90
20 16-Jun 168.00 170.09 165.00 167.93 167.87 0.40 47,175.42 14,839,323 3.55 5,488,417 3.96 92.13 90
21 13-Jun 167.00 170.14 162.77 167.26 167.68 -4.72 46,987.20 40,050,180 9.57 18,169,452 13.10 304.67 297
22 12-Jun 182.20 183.49 174.50 175.55 178.38 -3.72 49,316.05 15,247,001 3.64 6,866,322 4.95 122.48 112
23 11-Jun 181.90 184.48 179.50 182.34 182.16 -0.07 51,223.52 20,354,805 4.87 6,100,856 4.40 111.13 100
24 10-Jun 184.39 185.94 181.60 182.46 183.53 -0.43 51,257.23 23,494,178 5.62 7,103,486 5.12 130.37 116
25 09-Jun 175.69 186.58 175.36 183.24 182.75 4.79 51,476.35 55,881,568 13.36 13,831,021 9.97 252.76 226
26 06-Jun 174.00 175.94 172.51 174.87 174.37 -0.89 49,125.03 16,430,543 3.93 3,752,075 2.71 65.42 61
27 05-Jun 174.49 179.00 174.22 176.44 176.90 1.40 49,566.08 17,252,049 4.12 4,851,644 3.50 85.83 79
28 04-Jun 172.69 176.75 171.50 174.00 174.54 0.74 48,880.00 12,917,090 3.09 2,881,669 2.08 50.30 47
29 03-Jun 175.50 175.50 171.69 172.73 172.98 -1.42 48,523.85 10,167,418 2.43 2,638,704 1.90 45.64 43
30 02-Jun 174.69 176.40 173.01 175.21 175.08 0.27 49,220.54 6,894,857 1.65 2,257,046 1.63 39.52 37
31 30-May 177.14 177.90 173.25 174.73 175.20 -1.09 49,085.70 8,450,040 2.02 2,762,188 1.99 48.39 45
32 29-May 174.64 177.20 173.45 176.65 175.92 1.76 49,625.07 11,420,748 2.73 4,291,791 3.09 75.50 70
33 28-May 176.00 177.50 173.11 173.60 175.14 -0.94 48,768.25 8,484,251 2.03 3,178,283 2.29 55.66 52
34 27-May 173.80 175.65 171.28 175.24 173.84 0.97 49,228.97 8,393,528 2.01 3,017,253 2.18 52.45 49
35 26-May 171.85 175.19 171.85 173.55 173.51 0.99 48,754.21 9,838,997 2.35 3,161,873 2.28 54.86 52
36 23-May 171.00 172.45 169.23 171.85 171.17 0.67 48,276.64 6,901,899 1.65 1,925,283 1.39 32.96 32
37 22-May 170.50 171.90 168.31 170.70 170.21 -0.88 47,953.58 7,076,795 1.69 1,926,106 1.39 32.78 32
38 21-May 169.70 173.00 167.49 172.21 171.02 1.58 48,377.77 9,749,056 2.33 2,371,786 1.71 40.56 39
39 20-May 175.50 175.90 169.16 169.53 171.47 -2.70 47,624.90 9,069,123 2.17 3,321,197 2.39 56.95 54
40 19-May 174.20 178.52 172.90 174.23 175.84 0.54 48,945.24 17,216,917 4.12 5,337,384 3.85 93.85 87
41 16-May 167.50 175.98 167.02 173.29 172.57 3.92 48,681.17 24,274,411 5.80 6,302,522 4.54 108.76 103
42 15-May 166.99 169.25 165.31 166.75 166.78 -0.62 46,843.93 14,774,415 3.53 5,211,554 3.76 86.92 85
43 14-May 168.00 170.59 166.05 167.79 167.89 0.42 47,136.09 11,858,299 2.83 3,393,604 2.45 56.98 56
44 13-May 168.50 169.31 166.15 167.08 167.82 -0.55 46,936.64 8,514,560 2.04 2,778,239 2.00 46.62 45
45 12-May 165.00 168.85 163.00 168.00 166.00 7.36 47,195.00 12,043,565 2.88 3,497,399 2.52 58.00 57
46 09-May 153.20 158.00 153.00 156.48 155.01 -1.45 43,958.85 11,637,047 2.78 3,080,775 2.22 47.76 50
47 08-May 163.49 164.95 157.45 158.79 162.10 -2.20 44,607.78 6,856,306 1.64 2,038,584 1.47 33.05 33
48 07-May 157.03 163.00 156.55 162.37 160.59 1.34 45,613.49 12,392,991 2.96 2,757,207 1.99 44.28 45
49 06-May 168.51 168.74 159.75 160.23 163.00 -5.05 45,012.31 10,925,576 2.61 3,653,454 2.63 59.00 60
50 05-May 166.30 169.60 165.15 168.75 167.13 1.83 47,405.78 7,919,383 1.89 2,046,121 1.48 34.20 33
51 02-May 166.15 168.20 164.30 165.72 166.40 -0.80 46,554.58 8,363,436 2.00 2,134,843 1.54 35.52 35
52 30-Apr 168.00 168.49 164.60 167.06 166.68 -0.62 46,931.02 10,981,945 2.62 2,660,866 1.92 44.35 44
53 29-Apr 168.73 171.14 167.70 168.11 169.30 0.13 47,225.99 7,079,798 1.69 1,900,610 1.37 32.18 31
54 28-Apr 166.51 169.30 165.51 167.89 167.72 0.20 47,164.18 11,231,636 2.68 2,765,366 1.99 46.38 45
55 25-Apr 175.14 176.43 166.35 167.55 169.65 -4.33 47,068.67 17,407,389 4.16 4,640,699 3.35 78.73 76
56 24-Apr 178.00 181.78 174.10 175.14 178.75 -1.46 49,200.88 17,775,832 4.25 4,602,337 3.32 82.27 75
57 23-Apr 179.80 183.20 174.00 177.73 178.27 -0.51 49,928.47 31,057,252 7.42 6,586,578 4.75 117.42 108
58 22-Apr 176.00 179.27 173.80 178.64 177.23 1.69 50,184.11 15,586,863 3.73 4,909,189 3.54 87.01 80
59 21-Apr 173.90 176.41 171.10 175.67 174.05 1.30 49,349.77 16,273,864 3.89 5,064,558 3.65 88.15 83
60 17-Apr 175.00 175.40 172.55 173.41 173.84 -1.69 48,714.88 18,860,517 4.51 4,263,966 3.07 74.12 70
61 16-Apr 177.03 179.68 174.00 176.39 176.89 5.64 49,552.03 115,506,723 27.61 13,593,612 9.80 240.46 222
62 15-Apr 159.00 168.75 158.60 166.98 163.18 8.29 46,908.54 27,595,431 6.60 7,023,989 5.06 114.62 116
63 11-Apr 156.50 157.68 153.20 154.20 154.45 1.70 43,318.35 8,443,458 2.02 2,309,103 1.66 35.66 38
64 09-Apr 153.99 155.00 150.31 151.62 152.08 -1.45 42,593.56 7,522,115 1.80 1,800,604 1.30 27.38 30
65 08-Apr 157.00 157.00 152.06 153.85 154.39 2.84 43,220.02 11,480,673 2.74 2,223,222 1.60 34.32 37
66 07-Apr 140.80 151.76 140.80 149.60 146.86 -4.38 42,026.10 15,255,208 3.65 3,745,296 2.70 55.00 62
67 04-Apr 162.07 162.59 154.70 156.45 157.61 -3.13 43,950.42 12,607,809 3.01 3,722,206 2.68 58.67 62

Similar Stocks: IRFC    PFC    RECLTD    HUDCO    IREDA    TFCILTD    IFCI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com