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: 234.29 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 03-Jan-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 152.35 Low52 Price: 137.01 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,809,231,268 Low52 Date: 17-Mar-2025 SHP: 71.76 / 1.92 / 2.57 / 23.75
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 234.29 / 137.01 Month: 163.35 / 140.76 Week: 156.75 / 150.9 Day: 153.48 / 149.55 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 149.76 153.48 149.55 150.93 151.75 1.27 42,399.73 6,667,190 3.39 2,120,053 2.18 32.17 32
2 11-Nov 148.90 149.39 146.58 149.04 148.13 0.22 41,868.78 4,634,146 2.36 1,411,878 1.45 20.91 22
3 10-Nov 149.95 150.25 148.42 148.71 149.21 -0.44 41,776.08 3,224,588 1.64 1,243,247 1.28 18.55 19
4 07-Nov 148.00 150.39 146.25 149.37 148.23 0.55 41,961.49 5,338,117 2.72 1,816,292 1.87 26.92 28
5 06-Nov 151.20 151.50 148.20 148.56 149.34 -1.62 41,733.94 5,841,929 2.97 2,737,072 2.81 40.88 42
6 04-Nov 153.44 153.44 150.45 151.01 151.66 -1.49 42,422.20 5,500,388 2.80 1,905,208 1.96 28.89 29
7 03-Nov 152.15 153.74 151.56 153.30 152.97 0.90 43,065.52 3,593,706 1.83 1,396,430 1.44 21.36 21
8 31-Oct 153.74 154.75 151.42 151.93 152.98 -1.18 42,680.65 4,278,444 2.18 1,948,908 2.00 29.81 30
9 30-Oct 155.96 156.66 153.11 153.74 154.31 -1.18 43,189.12 5,699,289 2.90 2,010,952 2.07 31.03 31
10 29-Oct 151.74 156.75 151.15 155.57 154.26 2.71 43,703.21 9,965,445 5.07 4,818,369 4.95 74.33 74
11 28-Oct 153.90 153.99 150.90 151.47 152.13 -1.24 42,551.43 8,270,601 4.21 2,854,150 2.93 43.42 44
12 27-Oct 153.58 155.75 153.13 153.37 154.50 -0.02 43,085.18 7,162,776 3.65 2,684,519 2.76 41.48 41
13 24-Oct 153.54 155.19 152.75 153.40 153.96 -0.09 43,093.61 6,503,396 3.31 1,410,229 1.45 21.71 22
14 23-Oct 153.65 155.39 153.03 153.54 154.34 0.26 43,132.94 6,341,599 3.23 2,684,604 2.76 41.43 41
15 21-Oct 153.00 154.02 152.66 153.14 153.32 -0.07 43,020.57 1,964,004 1.00 1,059,833 1.09 16.25 16
16 20-Oct 151.54 154.98 151.54 153.25 153.15 1.46 43,051.47 6,935,396 3.53 1,916,497 1.97 29.35 29
17 17-Oct 153.00 153.38 149.63 151.05 151.56 -1.36 42,433.44 7,076,999 3.60 2,273,037 2.34 34.45 35
18 16-Oct 155.90 156.00 152.86 153.13 154.12 -1.14 43,017.76 8,073,946 4.11 2,823,029 2.90 43.51 43
19 15-Oct 156.39 158.70 153.29 154.89 156.21 0.24 43,512.18 28,256,777 14.39 5,258,383 5.41 82.14 81
20 14-Oct 151.00 155.86 148.31 154.52 153.76 2.97 43,408.24 44,012,398 22.41 5,996,635 6.17 92.20 92
21 13-Oct 149.90 150.80 148.57 150.07 149.50 -0.59 42,158.13 4,860,814 2.47 1,787,717 1.84 26.73 27
22 10-Oct 149.30 152.25 149.00 150.96 151.02 1.42 42,408.16 4,967,262 2.53 1,782,706 1.83 26.92 27
23 09-Oct 148.64 150.00 147.01 148.85 148.47 0.14 41,815.41 7,966,035 4.06 3,293,627 3.39 48.90 50
24 08-Oct 152.45 152.99 148.40 148.64 149.93 -2.49 41,756.41 6,214,215 3.16 2,489,967 2.56 37.33 38
25 07-Oct 151.16 153.42 150.50 152.44 152.04 0.85 42,823.92 5,953,210 3.03 1,745,303 1.79 26.54 27
26 06-Oct 154.09 154.75 150.51 151.16 151.67 -1.90 42,464.34 6,858,953 3.49 2,288,416 2.35 34.71 35
27 03-Oct 152.65 156.40 151.80 154.09 153.67 0.92 43,287.44 10,126,517 5.16 2,658,508 2.73 40.85 41
28 01-Oct 151.68 155.37 149.77 152.68 152.67 2.68 42,891.34 21,170,795 10.78 2,591,151 2.66 39.56 40
29 30-Sep 149.59 150.75 147.26 148.70 148.88 -0.05 41,773.27 5,826,154 2.97 1,993,522 2.05 29.68 31
30 29-Sep 146.90 150.62 146.63 148.78 149.34 1.71 41,795.74 6,447,550 3.28 2,003,174 2.06 29.92 31
31 26-Sep 149.99 150.26 146.00 146.28 147.69 -2.66 41,093.43 5,121,293 2.61 1,973,195 2.03 29.14 30
32 25-Sep 152.50 155.40 149.81 150.27 152.35 -1.58 42,214.32 5,060,148 2.58 1,625,349 1.67 24.76 25
33 24-Sep 155.50 156.30 152.20 152.68 154.40 -1.90 42,891.34 5,142,721 2.62 1,689,880 1.74 26.09 26
34 23-Sep 159.30 159.81 155.00 155.64 156.42 -2.15 43,722.88 8,095,947 4.12 3,396,749 3.49 53.13 52
35 22-Sep 160.85 163.35 158.30 159.06 161.03 -1.13 44,683.63 14,677,794 7.47 4,618,759 4.75 74.38 71
36 19-Sep 155.51 161.20 154.11 160.87 159.87 3.43 45,192.10 26,176,765 13.33 9,980,644 10.26 159.56 153
37 18-Sep 154.80 159.29 154.20 155.53 156.95 1.01 43,691.97 17,949,103 9.14 4,277,102 4.40 67.13 66
38 17-Sep 153.69 154.69 153.00 153.97 153.71 0.67 43,253.73 5,633,032 2.87 2,191,887 2.25 33.69 34
39 16-Sep 152.85 153.42 150.56 152.94 152.28 0.37 42,964.38 5,429,477 2.76 1,725,243 1.77 26.27 26
40 15-Sep 147.90 154.44 147.89 152.37 152.56 3.41 42,804.26 17,984,216 9.16 4,100,801 4.22 62.56 63
41 12-Sep 147.40 148.46 146.73 147.35 147.47 0.49 41,394.02 4,417,254 2.25 1,360,785 1.40 20.07 21
42 11-Sep 147.57 148.46 146.50 146.63 147.40 -0.64 41,191.76 3,591,765 1.83 1,303,806 1.34 19.22 20
43 10-Sep 145.44 149.10 145.44 147.57 147.74 1.71 41,455.83 6,625,296 3.37 2,382,129 2.45 35.19 36
44 09-Sep 145.69 146.19 144.36 145.09 145.27 -0.32 40,759.14 2,521,588 1.28 972,563 1.00 14.13 15
45 08-Sep 146.01 147.30 145.28 145.55 146.32 0.03 40,888.36 2,882,119 1.47 1,151,686 1.18 16.85 18
46 05-Sep 144.80 146.21 143.20 145.51 144.88 1.04 40,877.12 3,657,064 1.86 1,055,092 1.08 15.29 16
47 04-Sep 147.69 147.80 143.77 144.01 145.71 -1.16 40,455.74 4,245,679 2.16 1,598,249 1.64 23.29 24
48 03-Sep 144.80 146.00 144.50 145.70 145.32 1.08 40,930.50 3,407,827 1.74 1,263,782 1.30 18.37 19
49 02-Sep 143.25 146.75 142.45 144.14 144.67 1.14 40,492.26 6,130,396 3.12 1,612,218 1.66 23.32 25
50 01-Sep 141.15 142.74 140.76 142.51 142.00 1.43 40,034.35 4,554,608 2.32 1,877,675 1.93 26.00 29
51 29-Aug 141.49 142.50 140.01 140.50 140.94 -0.38 39,469.70 5,708,698 2.91 2,033,992 2.09 28.67 31
52 28-Aug 144.00 144.65 140.63 141.03 142.53 -2.18 39,618.59 7,014,954 3.57 2,427,977 2.50 34.61 37
53 26-Aug 147.95 148.67 143.80 144.17 145.34 -2.39 40,500.69 5,093,969 2.59 1,789,123 1.84 26.00 27
54 25-Aug 147.98 149.48 146.73 147.70 148.22 0.15 41,492.35 5,109,249 2.60 1,933,352 1.99 28.66 30
55 22-Aug 147.10 149.20 146.60 147.48 148.05 0.14 41,430.54 3,658,082 1.86 1,120,260 1.15 16.59 17
56 21-Aug 148.90 151.99 146.61 147.28 149.64 -1.01 41,374.36 8,194,223 4.17 2,682,152 2.76 40.14 41
57 20-Aug 148.91 149.50 147.79 148.78 148.75 -0.09 41,795.74 3,377,666 1.72 1,307,750 1.34 19.45 20
58 19-Aug 147.90 149.10 146.57 148.91 148.03 1.03 41,832.26 3,724,924 1.90 1,235,610 1.27 18.29 19
59 18-Aug 145.54 148.40 144.90 147.39 146.84 2.45 41,405.26 6,107,771 3.11 1,970,812 2.03 28.94 30
60 14-Aug 144.24 145.00 143.00 143.86 143.81 -0.26 40,413.60 2,888,240 1.47 990,774 1.02 14.25 15
61 13-Aug 144.25 145.00 143.25 144.24 144.14 0.47 40,520.35 3,146,940 1.60 1,206,809 1.24 17.39 18
62 12-Aug 144.90 145.94 143.30 143.57 144.66 -0.89 40,332.13 2,899,573 1.48 1,086,416 1.12 15.72 17
63 11-Aug 142.60 145.09 141.55 144.86 143.79 1.78 40,694.52 4,381,853 2.23 1,464,316 1.51 21.06 24
64 08-Aug 145.01 145.55 142.00 142.32 143.80 -1.56 39,980.98 4,286,844 2.18 1,659,068 1.71 23.86 27
65 07-Aug 143.80 145.45 140.26 144.57 142.75 0.15 40,613.06 6,734,089 3.43 1,858,920 1.91 26.54 30
66 06-Aug 146.77 147.32 143.62 144.36 145.21 -1.55 40,554.06 4,802,241 2.45 1,493,197 1.54 21.68 24
67 05-Aug 148.03 149.00 146.00 146.63 147.26 -0.95 41,191.76 3,921,938 2.00 1,525,753 1.57 22.47 25

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