Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 137.01 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,687,764,706 Low52 Date: 17-Mar-2025 SHP: 75.0 / 1.74 / 0.51 / 22.74
Q M W D
Trend Indicator
Float14: 0.56
High/Low Price Quarter: 234.29 / 137.01 Month: 176.77 / 137.01 Week: 175.98 / 163.0 Day: 171.9 / 168.31 Float67: 0.63
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 170.50 171.90 168.31 170.70 170.21 -0.88 45,880.14 7,076,795 1.03 1,926,106 1.07 32.78 0.32
2 21-May 169.70 173.00 167.49 172.21 171.02 1.58 46,286.00 9,749,056 1.42 2,371,786 1.32 40.56 0.39
3 20-May 175.50 175.90 169.16 169.53 171.47 -2.70 45,565.68 9,069,123 1.32 3,321,197 1.84 56.95 0.54
4 19-May 174.20 178.52 172.90 174.23 175.84 0.54 46,828.92 17,216,917 2.51 5,337,384 2.96 93.85 0.87
5 16-May 167.50 175.98 167.02 173.29 172.57 3.92 46,576.27 24,274,411 3.54 6,302,522 3.50 108.76 1.03
6 15-May 166.99 169.25 165.31 166.75 166.78 -0.62 44,818.48 14,774,415 2.15 5,211,554 2.89 86.92 0.85
7 14-May 168.00 170.59 166.05 167.79 167.89 0.42 45,098.00 11,858,299 1.73 3,393,604 1.88 56.98 0.56
8 13-May 168.50 169.31 166.15 167.08 167.82 -0.55 44,907.17 8,514,560 1.24 2,778,239 1.54 46.62 0.45
9 12-May 165.00 168.85 163.00 168.00 166.00 7.36 45,154.00 12,043,565 1.76 3,497,399 1.94 58.00 0.57
10 09-May 153.20 158.00 153.00 156.48 155.01 -1.45 42,058.14 11,637,047 1.70 3,080,775 1.71 47.76 0.50
11 08-May 163.49 164.95 157.45 158.79 162.10 -2.20 42,679.02 6,856,306 1.00 2,038,584 1.13 33.05 0.33
12 07-May 157.03 163.00 156.55 162.37 160.59 1.34 43,641.24 12,392,991 1.81 2,757,207 1.53 44.28 0.45
13 06-May 168.51 168.74 159.75 160.23 163.00 -5.05 43,066.05 10,925,576 1.59 3,653,454 2.03 59.00 0.60
14 05-May 166.30 169.60 165.15 168.75 167.13 1.83 45,356.03 7,919,383 1.16 2,046,121 1.14 34.20 0.33
15 02-May 166.15 168.20 164.30 165.72 166.40 -0.80 44,541.64 8,363,436 1.22 2,134,843 1.19 35.52 0.35
16 30-Apr 168.00 168.49 164.60 167.06 166.68 -0.62 44,901.80 10,981,945 1.60 2,660,866 1.48 44.35 0.44
17 29-Apr 168.73 171.14 167.70 168.11 169.30 0.13 45,184.01 7,079,798 1.03 1,900,610 1.06 32.18 0.31
18 28-Apr 166.51 169.30 165.51 167.89 167.72 0.20 45,124.88 11,231,636 1.64 2,765,366 1.54 46.38 0.45
19 25-Apr 175.14 176.43 166.35 167.55 169.65 -4.33 45,033.50 17,407,389 2.54 4,640,699 2.58 78.73 0.76
20 24-Apr 178.00 181.78 174.10 175.14 178.75 -1.46 47,073.51 17,775,832 2.59 4,602,337 2.56 82.27 0.75
21 23-Apr 179.80 183.20 174.00 177.73 178.27 -0.51 47,769.64 31,057,252 4.53 6,586,578 3.66 117.42 1.08
22 22-Apr 176.00 179.27 173.80 178.64 177.23 1.69 48,014.23 15,586,863 2.27 4,909,189 2.73 87.01 0.80
23 21-Apr 173.90 176.41 171.10 175.67 174.05 1.30 47,215.96 16,273,864 2.37 5,064,558 2.81 88.15 0.83
24 17-Apr 175.00 175.40 172.55 173.41 173.84 -1.69 46,608.53 18,860,517 2.75 4,263,966 2.37 74.12 0.70
25 16-Apr 177.03 179.68 174.00 176.39 176.89 5.64 47,409.48 115,506,723 16.85 13,593,612 7.55 240.46 2.22
26 15-Apr 159.00 168.75 158.60 166.98 163.18 8.29 44,880.30 27,595,431 4.02 7,023,989 3.90 114.62 1.16
27 11-Apr 156.50 157.68 153.20 154.20 154.45 1.70 41,445.33 8,443,458 1.23 2,309,103 1.28 35.66 0.38
28 09-Apr 153.99 155.00 150.31 151.62 152.08 -1.45 40,751.89 7,522,115 1.10 1,800,604 1.00 27.38 0.30
29 08-Apr 157.00 157.00 152.06 153.85 154.39 2.84 41,351.26 11,480,673 1.67 2,223,222 1.23 34.32 0.37
30 07-Apr 140.80 151.76 140.80 149.60 146.86 -4.38 40,208.96 15,255,208 2.22 3,745,296 2.08 55.00 0.62
31 04-Apr 162.07 162.59 154.70 156.45 157.61 -3.13 42,050.08 12,607,809 1.84 3,722,206 2.07 58.67 0.62
32 03-Apr 158.50 163.24 158.50 161.51 161.72 0.06 43,410.09 12,848,277 1.87 3,147,099 1.75 50.89 0.52
33 02-Apr 161.50 162.10 157.50 161.42 159.96 0.47 43,385.90 11,792,518 1.72 2,053,714 1.14 32.85 0.34
34 01-Apr 160.40 162.40 158.61 160.67 160.34 0.05 43,184.32 13,301,120 1.94 2,721,695 1.51 43.64 0.45
35 28-Mar 163.30 166.77 159.00 160.59 163.40 -0.66 43,162.81 17,484,881 2.55 4,881,963 2.71 79.77 0.81
36 27-Mar 161.69 167.40 160.76 161.66 164.02 -0.77 43,450.40 32,379,027 4.72 8,428,343 4.68 138.24 1.39
37 26-Mar 170.00 171.00 162.25 162.92 166.92 -4.14 43,789.06 27,974,467 4.08 5,659,961 3.14 94.48 0.94
38 25-Mar 172.00 176.77 168.10 169.95 172.93 -0.05 45,678.56 66,572,208 9.71 9,345,788 5.19 161.62 1.54
39 24-Mar 156.35 173.30 156.23 170.04 167.60 9.83 45,702.75 73,222,288 10.68 10,033,384 5.57 168.16 1.66
40 21-Mar 149.96 156.67 149.09 154.82 153.98 3.24 41,611.97 18,386,828 2.68 5,368,172 2.98 82.66 0.89
41 20-Mar 153.12 154.80 149.00 149.96 151.18 -1.26 40,305.72 13,546,511 1.98 4,079,366 2.27 61.67 0.67
42 19-Mar 147.50 152.50 147.05 151.87 150.26 4.06 40,819.08 17,305,616 2.52 4,237,270 2.35 63.67 0.70
43 18-Mar 140.25 147.30 139.98 145.95 143.98 5.64 39,227.93 23,100,355 3.37 5,106,284 2.84 73.52 0.84
44 17-Mar 140.64 142.44 137.01 138.16 139.88 -1.21 37,134.16 7,494,253 1.09 2,593,348 1.44 36.28 0.43
45 13-Mar 142.00 142.45 139.21 139.85 140.64 -1.00 37,588.39 7,255,248 1.06 2,291,753 1.27 32.23 0.38
46 12-Mar 143.00 144.39 140.15 141.26 141.72 -0.51 37,967.36 7,642,541 1.11 2,004,373 1.11 28.41 0.33
47 11-Mar 141.21 142.78 139.29 141.98 141.15 -1.37 38,160.88 12,514,353 1.83 3,087,583 1.71 43.58 0.51
48 10-Mar 149.17 150.50 142.94 143.95 146.85 -3.77 38,690.37 9,928,538 1.45 3,014,860 1.67 44.27 0.50
49 07-Mar 149.79 153.68 148.22 149.59 151.01 -0.18 40,206.27 14,291,801 2.08 3,074,572 1.71 46.43 0.51
50 06-Mar 150.05 152.46 149.00 149.86 150.69 1.77 40,278.84 13,411,147 1.96 3,480,553 1.93 52.45 0.58
51 05-Mar 145.50 149.87 145.50 147.26 147.63 1.81 39,580.02 20,624,159 3.01 3,359,945 1.87 49.60 0.56
52 04-Mar 144.95 151.30 144.01 144.64 146.99 -1.81 38,875.83 19,899,282 2.90 4,081,575 2.27 60.00 0.67
53 03-Mar 156.65 158.62 143.22 147.31 147.67 -5.58 39,593.46 29,097,095 4.24 5,835,217 3.24 86.17 0.96
54 28-Feb 161.00 162.33 151.50 156.02 155.78 -6.30 41,934.50 34,288,352 5.00 7,814,602 4.34 121.74 1.29
55 27-Feb 173.55 174.50 165.50 166.51 168.97 -4.06 44,753.97 5,835,588 0.85 1,860,677 1.03 31.44 0.31
56 25-Feb 173.75 178.45 172.81 173.55 174.70 0.90 46,646.16 9,808,750 1.43 1,578,610 0.88 27.58 0.26
57 24-Feb 174.90 175.60 171.12 172.01 172.96 -3.01 46,232.24 7,226,968 1.05 1,572,871 0.87 27.20 0.26
58 21-Feb 173.60 187.70 172.80 177.34 182.45 2.07 47,664.82 34,409,096 5.02 3,467,344 1.93 63.26 0.57
59 20-Feb 171.00 175.60 170.61 173.75 172.96 2.09 46,699.91 10,417,876 1.52 1,940,654 1.08 33.57 0.32
60 19-Feb 159.68 171.36 157.05 170.20 167.49 5.77 45,745.76 10,683,483 1.56 2,422,833 1.35 40.58 0.40
61 18-Feb 166.40 166.98 159.00 160.91 161.39 -2.76 43,248.82 7,887,434 1.15 2,409,130 1.34 38.88 0.40
62 17-Feb 164.89 170.66 161.87 165.48 166.23 -1.59 44,477.13 10,057,327 1.47 2,243,721 1.25 37.30 0.37
63 14-Feb 177.10 178.23 167.40 168.16 170.50 -5.03 45,197.45 7,009,023 1.02 2,144,801 1.19 36.57 0.35
64 13-Feb 175.23 180.90 174.99 177.06 178.66 1.46 47,589.56 6,273,935 0.92 1,590,481 0.88 28.42 0.26
65 12-Feb 175.00 175.90 164.85 174.51 171.28 -1.12 46,904.18 12,329,378 1.80 3,054,922 1.70 52.32 0.50
66 11-Feb 184.00 184.45 175.41 176.49 177.48 -4.31 47,436.36 6,740,799 0.98 2,572,716 1.43 45.66 0.43
67 10-Feb 188.95 189.50 184.00 184.44 185.44 -2.23 49,573.13 4,184,538 0.61 1,550,386 0.86 28.75 0.26

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