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: 262.95 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 29-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 146.48 Low52 Price: 137.01 Barrier: 147.32; Drift%: -4.46
Basic Industry: Financial Institution Total Equity: 2,809,231,268 Low52 Date: 17-Mar-2025 SHP: 71.76 / 2.04 / 2.95 / 23.24
Q M W D
Trend Indicator
SiS14: 25
High/Low Price Quarter: 234.29 / 137.01 Month: 174.6 / 145.0 Week: 145.94 / 141.55 Day: 144.65 / 140.63 Sis67: 58
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 144.00 144.65 140.63 141.03 142.53 -2.18 39,618.59 7,014,954 2.43 2,427,977 2.45 34.61 37
2 26-Aug 147.95 148.67 143.80 144.17 145.34 -2.39 40,500.69 5,093,969 1.76 1,789,123 1.81 26.00 27
3 25-Aug 147.98 149.48 146.73 147.70 148.22 0.15 41,492.35 5,109,249 1.77 1,933,352 1.95 28.66 30
4 22-Aug 147.10 149.20 146.60 147.48 148.05 0.14 41,430.54 3,658,082 1.27 1,120,260 1.13 16.59 17
5 21-Aug 148.90 151.99 146.61 147.28 149.64 -1.01 41,374.36 8,194,223 2.84 2,682,152 2.71 40.14 41
6 20-Aug 148.91 149.50 147.79 148.78 148.75 -0.09 41,795.74 3,377,666 1.17 1,307,750 1.32 19.45 20
7 19-Aug 147.90 149.10 146.57 148.91 148.03 1.03 41,832.26 3,724,924 1.29 1,235,610 1.25 18.29 19
8 18-Aug 145.54 148.40 144.90 147.39 146.84 2.45 41,405.26 6,107,771 2.11 1,970,812 1.99 28.94 30
9 14-Aug 144.24 145.00 143.00 143.86 143.81 -0.26 40,413.60 2,888,240 1.00 990,774 1.00 14.25 15
10 13-Aug 144.25 145.00 143.25 144.24 144.14 0.47 40,520.35 3,146,940 1.09 1,206,809 1.22 17.39 18
11 12-Aug 144.90 145.94 143.30 143.57 144.66 -0.89 40,332.13 2,899,573 1.00 1,086,416 1.10 15.72 17
12 11-Aug 142.60 145.09 141.55 144.86 143.79 1.78 40,694.52 4,381,853 1.52 1,464,316 1.48 21.06 24
13 08-Aug 145.01 145.55 142.00 142.32 143.80 -1.56 39,980.98 4,286,844 1.48 1,659,068 1.67 23.86 27
14 07-Aug 143.80 145.45 140.26 144.57 142.75 0.15 40,613.06 6,734,089 2.33 1,858,920 1.88 26.54 30
15 06-Aug 146.77 147.32 143.62 144.36 145.21 -1.55 40,554.06 4,802,241 1.66 1,493,197 1.51 21.68 24
16 05-Aug 148.03 149.00 146.00 146.63 147.26 -0.95 41,191.76 3,921,938 1.36 1,525,753 1.54 22.47 25
17 04-Aug 146.50 148.49 145.86 148.03 147.45 1.61 41,585.05 5,468,185 1.89 2,318,852 2.34 34.19 38
18 01-Aug 147.45 148.65 145.20 145.69 147.19 -1.15 40,927.69 5,314,027 1.84 1,915,384 1.93 28.19 31
19 31-Jul 149.00 150.16 145.00 147.38 148.59 -1.89 41,402.45 7,208,345 2.50 2,008,244 2.03 29.84 33
20 30-Jul 150.92 151.77 150.00 150.22 150.78 -0.18 42,200.27 5,136,389 1.78 1,524,412 1.54 22.99 25
21 29-Jul 150.49 150.97 147.11 150.49 149.22 0.00 42,276.12 7,688,547 2.66 2,190,032 2.21 32.68 36
22 28-Jul 153.25 155.79 149.90 150.49 152.72 -1.80 42,276.12 6,316,214 2.19 2,229,996 2.25 34.06 36
23 25-Jul 156.20 156.35 153.00 153.25 154.32 -1.89 43,051.47 5,486,698 1.90 2,078,592 2.10 32.08 34
24 24-Jul 156.98 158.07 156.00 156.21 156.88 -0.45 43,883.00 4,352,512 1.51 1,623,501 1.64 25.47 26
25 23-Jul 156.50 157.50 155.25 156.91 156.26 0.44 44,079.65 4,995,506 1.73 1,887,970 1.91 29.50 31
26 22-Jul 157.48 158.49 156.00 156.22 157.07 -0.69 43,885.81 4,399,404 1.52 1,717,456 1.73 26.98 28
27 21-Jul 157.39 158.29 155.61 157.30 157.28 -0.06 44,189.21 5,457,193 1.89 2,066,849 2.09 32.51 34
28 18-Jul 159.59 159.70 157.10 157.39 158.07 -1.16 44,214.49 4,930,315 1.71 2,288,731 2.31 36.18 37
29 17-Jul 160.50 160.75 159.01 159.24 159.63 -0.49 44,734.20 4,479,996 1.55 1,889,927 1.91 30.17 31
30 16-Jul 160.00 160.80 159.50 160.03 160.13 0.24 44,956.13 5,109,899 1.77 2,107,968 2.13 33.75 34
31 15-Jul 160.00 160.75 158.91 159.64 159.92 0.40 44,846.57 7,758,098 2.69 2,349,779 2.37 37.58 38
32 14-Jul 160.00 160.00 156.50 159.00 158.50 -0.62 44,666.00 11,904,949 4.12 3,080,307 3.11 48.82 50
33 11-Jul 161.00 163.55 159.75 160.00 161.25 -5.68 44,947.00 40,559,918 14.04 13,931,743 14.06 224.65 227
34 10-Jul 167.00 170.16 167.00 169.64 168.96 2.25 47,655.80 20,692,786 7.16 6,857,575 6.92 115.87 112
35 09-Jul 167.10 167.27 164.12 165.91 165.46 -0.34 46,607.96 8,823,909 3.06 3,194,042 3.22 52.85 52
36 08-Jul 167.50 167.97 165.20 166.48 166.53 -0.39 46,768.08 4,694,765 1.63 1,659,651 1.68 27.64 27
37 07-Jul 166.67 167.88 165.71 167.13 166.96 0.28 46,950.68 4,183,895 1.45 1,386,893 1.40 23.16 23
38 04-Jul 167.83 168.30 165.53 166.67 166.88 -0.51 46,821.46 5,613,838 1.94 2,395,657 2.42 39.98 39
39 03-Jul 168.30 168.75 166.80 167.52 167.88 -0.42 47,060.24 5,327,265 1.84 2,124,378 2.14 35.66 35
40 02-Jul 171.01 171.30 167.33 168.23 168.86 -1.27 47,259.70 8,179,033 2.83 3,290,501 3.32 55.56 54
41 01-Jul 171.80 174.60 169.40 170.39 171.34 0.15 47,866.49 17,480,249 6.05 5,102,238 5.15 87.42 83
42 30-Jun 170.26 172.40 169.41 170.13 170.79 0.37 47,793.45 7,327,935 2.54 2,763,820 2.79 47.20 45
43 27-Jun 171.48 172.50 169.10 169.50 170.76 -0.84 47,616.47 11,806,174 4.09 5,734,559 5.79 97.92 98
44 26-Jun 172.55 173.10 169.05 170.93 170.59 -0.39 48,018.19 11,124,273 3.85 3,912,002 3.95 66.73 67
45 25-Jun 167.00 172.64 166.64 171.60 170.53 3.27 48,206.41 20,188,007 6.99 6,834,786 6.90 116.55 116
46 24-Jun 168.00 169.00 165.61 166.17 167.28 0.42 46,681.00 12,169,462 4.21 4,139,451 4.18 69.24 70
47 23-Jun 162.99 166.70 162.50 165.47 165.19 0.24 46,484.35 12,608,797 4.37 3,494,189 3.53 57.72 57
48 20-Jun 162.60 166.50 159.81 165.07 163.83 3.98 46,371.98 32,577,822 11.28 6,639,044 6.70 108.77 109
49 19-Jun 165.00 167.14 158.05 158.75 161.09 -3.91 44,596.55 19,471,217 6.74 7,745,151 7.82 124.77 127
50 18-Jun 165.10 166.95 163.81 165.21 165.22 0.15 46,411.31 8,146,064 2.82 2,763,446 2.79 45.66 45
51 17-Jun 168.00 169.25 164.52 164.97 166.63 -1.76 46,343.89 10,983,695 3.80 5,483,569 5.53 91.37 90
52 16-Jun 168.00 170.09 165.00 167.93 167.87 0.40 47,175.42 14,839,323 5.14 5,488,417 5.54 92.13 90
53 13-Jun 167.00 170.14 162.77 167.26 167.68 -4.72 46,987.20 40,050,180 13.87 18,169,452 18.34 304.67 297
54 12-Jun 182.20 183.49 174.50 175.55 178.38 -3.72 49,316.05 15,247,001 5.28 6,866,322 6.93 122.48 112
55 11-Jun 181.90 184.48 179.50 182.34 182.16 -0.07 51,223.52 20,354,805 7.05 6,100,856 6.16 111.13 100
56 10-Jun 184.39 185.94 181.60 182.46 183.53 -0.43 51,257.23 23,494,178 8.13 7,103,486 7.17 130.37 116
57 09-Jun 175.69 186.58 175.36 183.24 182.75 4.79 51,476.35 55,881,568 19.35 13,831,021 13.96 252.76 226
58 06-Jun 174.00 175.94 172.51 174.87 174.37 -0.89 49,125.03 16,430,543 5.69 3,752,075 3.79 65.42 61
59 05-Jun 174.49 179.00 174.22 176.44 176.90 1.40 49,566.08 17,252,049 5.97 4,851,644 4.90 85.83 79
60 04-Jun 172.69 176.75 171.50 174.00 174.54 0.74 48,880.00 12,917,090 4.47 2,881,669 2.91 50.30 47
61 03-Jun 175.50 175.50 171.69 172.73 172.98 -1.42 48,523.85 10,167,418 3.52 2,638,704 2.66 45.64 43
62 02-Jun 174.69 176.40 173.01 175.21 175.08 0.27 49,220.54 6,894,857 2.39 2,257,046 2.28 39.52 37
63 30-May 177.14 177.90 173.25 174.73 175.20 -1.09 49,085.70 8,450,040 2.93 2,762,188 2.79 48.39 45
64 29-May 174.64 177.20 173.45 176.65 175.92 1.76 49,625.07 11,420,748 3.95 4,291,791 4.33 75.50 70
65 28-May 176.00 177.50 173.11 173.60 175.14 -0.94 48,768.25 8,484,251 2.94 3,178,283 3.21 55.66 52
66 27-May 173.80 175.65 171.28 175.24 173.84 0.97 49,228.97 8,393,528 2.91 3,017,253 3.05 52.45 49
67 26-May 171.85 175.19 171.85 173.55 173.51 0.99 48,754.21 9,838,997 3.41 3,161,873 3.19 54.86 52

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