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: 186.58 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 115.27 Low52 Price: 108.65 Barrier: 115.0; Drift%: 0.59
Basic Industry: Financial Institution Total Equity: 2,809,231,268 Low52 Date: 30-Mar-2026 SHP: 71.76 / 2.07 / 2.51 / 23.67
Q M W D
Trend Indicator
SiS14: 45
High/Low Price Quarter: 234.29 / 137.01 Month: 144.3 / 129.11 Week: 127.6 / 122.0 Day: 116.0 / 113.55 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 114.60 116.00 113.55 115.68 115.00 0.09 32,497.19 6,272,921 1.31 1,346,959 1.00 15.00 20
2 06-Apr 114.94 115.89 111.54 115.58 114.08 0.56 32,469.09 8,849,494 1.85 2,087,400 1.55 23.81 31
3 02-Apr 111.98 115.30 109.85 114.94 112.34 1.04 32,289.30 8,822,348 1.84 2,079,661 1.54 23.36 31
4 01-Apr 113.97 115.00 111.33 113.76 113.94 4.39 31,957.81 9,564,890 2.00 2,153,007 1.60 24.53 32
5 30-Mar 113.06 114.18 108.65 108.98 111.50 -4.66 30,615.00 15,254,568 3.19 5,411,911 4.02 60.34 81
6 27-Mar 119.00 119.00 114.01 114.31 116.02 -4.10 32,112.32 13,334,864 2.79 4,991,093 3.71 57.91 75
7 25-Mar 115.46 120.18 115.46 119.20 119.11 4.22 33,486.04 12,930,750 2.70 4,925,604 3.66 58.67 74
8 24-Mar 113.90 115.20 111.63 114.37 113.90 3.49 32,129.18 9,452,505 1.98 2,894,013 2.15 32.96 44
9 23-Mar 115.00 115.05 110.00 110.51 111.64 -5.04 31,044.81 10,405,779 2.18 3,732,603 2.77 41.67 56
10 20-Mar 118.00 120.50 115.51 116.37 117.97 -0.18 32,691.02 12,638,739 2.64 3,946,162 2.93 46.55 59
11 19-Mar 116.00 117.77 114.72 116.58 116.44 -1.18 32,750.02 7,033,332 1.47 1,887,356 1.40 21.98 28
12 18-Mar 117.00 119.49 116.40 117.97 117.80 1.52 33,140.50 7,510,333 1.57 2,348,739 1.74 27.67 35
13 17-Mar 115.95 116.70 114.00 116.20 115.43 0.88 32,643.27 6,073,558 1.27 1,972,506 1.46 22.77 30
14 16-Mar 114.85 116.17 112.07 115.19 114.14 0.30 32,359.53 7,970,878 1.67 2,186,172 1.62 24.95 33
15 13-Mar 117.00 118.94 114.21 114.85 116.40 -1.86 32,264.02 11,395,700 2.38 3,160,079 2.35 36.78 48
16 12-Mar 114.00 118.95 112.59 117.03 116.32 1.94 32,876.43 9,357,674 1.96 2,072,847 1.54 24.11 31
17 11-Mar 117.31 119.17 114.00 114.80 116.56 -1.86 32,249.97 6,491,893 1.36 1,932,132 1.43 22.52 29
18 10-Mar 116.55 117.50 114.41 116.97 115.99 2.29 32,859.58 6,188,063 1.29 1,975,949 1.47 22.92 30
19 09-Mar 113.22 115.23 112.07 114.35 113.52 -2.50 32,123.56 7,968,912 1.67 2,659,811 1.97 30.19 40
20 06-Mar 116.50 120.35 115.08 117.28 118.33 1.41 32,946.66 12,595,130 2.63 3,941,160 2.93 46.64 59
21 05-Mar 113.56 116.19 112.80 115.65 114.18 1.88 32,488.76 8,974,731 1.88 2,736,966 2.03 31.25 41
22 04-Mar 113.65 114.64 112.21 113.52 113.35 -2.08 31,890.39 10,489,846 2.19 3,815,156 2.83 43.24 57
23 02-Mar 115.91 119.40 114.75 115.93 116.78 -5.17 32,567.42 12,595,759 2.63 4,742,355 3.52 55.38 71
24 27-Feb 124.00 124.50 122.00 122.25 122.83 -2.00 34,342.85 6,156,137 1.29 2,312,397 1.72 28.40 35
25 26-Feb 125.49 126.82 123.72 124.75 125.14 -0.59 35,045.16 5,057,763 1.06 1,544,570 1.15 19.33 23
26 25-Feb 127.34 127.34 124.20 125.49 125.23 -0.41 35,253.04 5,795,505 1.21 1,810,624 1.34 22.67 27
27 24-Feb 126.28 127.60 124.65 126.01 125.98 -0.96 35,399.12 6,387,831 1.34 1,536,383 1.14 19.36 23
28 23-Feb 126.84 127.50 125.07 127.23 126.51 0.46 35,741.85 6,011,063 1.26 2,088,427 1.55 26.42 31
29 20-Feb 125.00 127.74 124.50 126.65 126.64 0.74 35,578.91 5,752,620 1.20 2,089,748 1.55 26.46 31
30 19-Feb 127.87 128.79 125.00 125.72 126.74 -1.68 35,317.66 4,783,277 1.00 1,634,599 1.21 20.72 25
31 18-Feb 127.13 128.55 126.13 127.87 127.40 0.66 35,921.64 4,939,699 1.03 1,719,336 1.28 21.90 26
32 17-Feb 127.07 127.59 126.25 127.03 126.92 -0.03 35,685.66 5,252,696 1.10 1,613,704 1.20 20.48 24
33 16-Feb 123.40 127.75 122.26 127.07 126.31 2.84 35,696.90 12,339,521 2.58 3,684,642 2.74 46.54 55
34 13-Feb 124.55 124.58 121.65 123.56 122.84 -1.33 34,710.86 10,190,497 2.13 2,781,173 2.06 34.16 42
35 12-Feb 126.30 126.40 124.10 125.22 124.81 -1.14 35,177.19 10,994,504 2.30 3,646,195 2.71 45.51 55
36 11-Feb 129.28 129.50 125.40 126.67 126.54 -2.02 35,584.53 12,883,457 2.69 4,928,488 3.66 62.37 74
37 10-Feb 129.10 130.41 128.60 129.28 129.39 0.36 36,317.74 4,986,434 1.04 1,706,650 1.27 22.08 26
38 09-Feb 129.50 130.45 128.56 128.81 129.26 0.41 36,185.71 5,427,943 1.13 2,181,242 1.62 28.19 33
39 06-Feb 129.14 129.56 125.85 128.29 127.31 -1.26 36,039.63 10,282,823 2.15 2,921,786 2.17 37.20 44
40 05-Feb 131.76 132.16 129.11 129.93 130.13 -1.39 36,500.34 5,242,856 1.10 1,479,878 1.10 19.26 22
41 04-Feb 129.54 132.50 128.40 131.76 130.62 1.71 37,014.43 7,136,455 1.49 2,176,873 1.62 28.43 33
42 03-Feb 133.55 134.67 129.29 129.54 130.94 1.65 36,390.78 8,032,191 1.68 2,907,006 2.16 38.06 44
43 02-Feb 128.21 128.60 124.25 127.44 126.11 -0.62 35,800.84 9,565,522 2.00 2,761,437 2.05 34.82 41
44 01-Feb 132.88 136.14 124.11 128.24 131.74 -2.91 36,025.58 14,269,538 2.98 3,244,625 2.41 42.74 49
45 30-Jan 132.03 132.95 130.50 132.08 131.83 -0.89 37,104.33 6,513,022 1.36 2,191,796 1.63 28.89 33
46 29-Jan 134.50 134.61 131.65 133.26 133.01 -0.46 37,435.82 6,860,132 1.43 2,751,079 2.04 36.59 41
47 28-Jan 129.99 134.35 129.01 133.87 131.26 3.87 37,607.18 10,440,084 2.18 3,388,622 2.52 44.48 51
48 27-Jan 127.80 130.00 126.15 128.88 128.12 1.16 36,205.37 10,136,248 2.12 3,463,174 2.57 44.37 52
49 23-Jan 130.51 130.99 127.00 127.40 129.13 -1.95 35,789.61 8,841,839 1.85 2,960,650 2.20 38.23 44
50 22-Jan 129.53 131.55 128.60 129.93 130.02 2.00 36,500.34 8,580,673 1.79 3,280,267 2.44 42.65 49
51 21-Jan 129.94 131.10 126.27 127.38 128.43 -1.97 35,783.99 13,750,584 2.87 3,585,471 2.66 46.05 54
52 20-Jan 134.41 134.81 129.45 129.94 131.48 -3.45 36,503.15 11,729,376 2.45 3,726,755 2.77 49.00 56
53 19-Jan 136.29 136.44 133.78 134.59 134.91 -1.25 37,809.44 10,537,465 2.20 3,472,662 2.58 46.85 52
54 16-Jan 138.77 139.48 135.56 136.29 137.47 -1.31 38,287.01 8,246,756 1.72 2,499,914 1.86 34.37 37
55 14-Jan 139.00 141.75 137.70 138.10 139.32 -1.35 38,795.48 8,600,026 1.80 2,361,501 1.75 32.90 35
56 13-Jan 141.40 143.00 138.25 139.99 139.90 -1.07 39,326.43 15,616,131 3.26 2,923,811 2.17 40.90 44
57 12-Jan 139.99 142.48 137.46 141.50 140.32 3.58 39,750.62 50,046,560 10.46 5,515,595 4.09 77.39 83
58 09-Jan 141.00 141.64 135.60 136.61 138.33 -3.24 38,376.91 15,649,670 3.27 4,216,568 3.13 58.33 63
59 08-Jan 146.30 146.90 140.50 141.18 142.99 -3.32 39,660.73 10,554,455 2.21 3,518,806 2.61 50.32 53
60 07-Jan 143.70 146.30 142.85 146.03 145.02 1.73 41,023.20 9,089,693 1.90 2,839,711 2.11 41.18 43
61 06-Jan 144.59 146.02 142.33 143.55 144.02 -0.71 40,326.51 8,695,194 1.82 2,158,363 1.60 31.08 32
62 05-Jan 147.50 149.48 143.64 144.57 145.97 -1.41 40,613.06 12,236,304 2.56 4,672,264 3.47 68.20 70
63 02-Jan 140.05 147.60 140.05 146.64 144.94 5.22 41,194.57 28,577,864 5.97 8,402,257 6.24 121.78 126
64 01-Jan 141.00 142.30 138.74 139.36 140.17 -0.39 39,149.45 8,273,710 1.73 2,334,562 1.73 32.72 35
65 31-Dec 136.86 141.25 136.85 139.90 140.09 2.22 39,301.15 7,422,921 1.55 1,906,793 1.42 26.71 29
66 30-Dec 138.69 138.69 135.62 136.86 136.86 -1.33 38,447.14 6,007,412 1.26 2,665,847 1.98 36.48 40
67 29-Dec 141.99 142.75 138.10 138.71 140.24 -1.62 38,966.85 7,619,648 1.59 2,435,581 1.81 34.16 37

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