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 / 1.85 / 0.63 / 22.51
Q M W D
Trend Indicator
Float14: 0.83
High/Low Price Quarter: 234.29 / 137.01 Month: 176.77 / 137.01 Week: 176.77 / 156.23 Day: 163.24 / 158.5 Float67: 0.59
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 162.07 162.59 154.70 156.45 157.61 -3.13 42,050.08 12,607,809 1.74 3,722,206 1.86 58.67 0.62
2 03-Apr 158.50 163.24 158.50 161.51 161.72 0.06 43,410.09 12,848,277 1.77 3,147,099 1.57 50.89 0.52
3 02-Apr 161.50 162.10 157.50 161.42 159.96 0.47 43,385.90 11,792,518 1.63 2,053,714 1.02 32.85 0.34
4 01-Apr 160.40 162.40 158.61 160.67 160.34 0.05 43,184.32 13,301,120 1.83 2,721,695 1.36 43.64 0.45
5 28-Mar 163.30 166.77 159.00 160.59 163.40 -0.66 43,162.81 17,484,881 2.41 4,881,963 2.44 79.77 0.81
6 27-Mar 161.69 167.40 160.76 161.66 164.02 -0.77 43,450.40 32,379,027 4.46 8,428,343 4.20 138.24 1.39
7 26-Mar 170.00 171.00 162.25 162.92 166.92 -4.14 43,789.06 27,974,467 3.86 5,659,961 2.82 94.48 0.94
8 25-Mar 172.00 176.77 168.10 169.95 172.93 -0.05 45,678.56 66,572,208 9.18 9,345,788 4.66 161.62 1.54
9 24-Mar 156.35 173.30 156.23 170.04 167.60 9.83 45,702.75 73,222,288 10.09 10,033,384 5.01 168.16 1.66
10 21-Mar 149.96 156.67 149.09 154.82 153.98 3.24 41,611.97 18,386,828 2.53 5,368,172 2.68 82.66 0.89
11 20-Mar 153.12 154.80 149.00 149.96 151.18 -1.26 40,305.72 13,546,511 1.87 4,079,366 2.04 61.67 0.67
12 19-Mar 147.50 152.50 147.05 151.87 150.26 4.06 40,819.08 17,305,616 2.39 4,237,270 2.11 63.67 0.70
13 18-Mar 140.25 147.30 139.98 145.95 143.98 5.64 39,227.93 23,100,355 3.18 5,106,284 2.55 73.52 0.84
14 17-Mar 140.64 142.44 137.01 138.16 139.88 -1.21 37,134.16 7,494,253 1.03 2,593,348 1.29 36.28 0.43
15 13-Mar 142.00 142.45 139.21 139.85 140.64 -1.00 37,588.39 7,255,248 1.00 2,291,753 1.14 32.23 0.38
16 12-Mar 143.00 144.39 140.15 141.26 141.72 -0.51 37,967.36 7,642,541 1.05 2,004,373 1.00 28.41 0.33
17 11-Mar 141.21 142.78 139.29 141.98 141.15 -1.37 38,160.88 12,514,353 1.72 3,087,583 1.54 43.58 0.51
18 10-Mar 149.17 150.50 142.94 143.95 146.85 -3.77 38,690.37 9,928,538 1.37 3,014,860 1.50 44.27 0.50
19 07-Mar 149.79 153.68 148.22 149.59 151.01 -0.18 40,206.27 14,291,801 1.97 3,074,572 1.53 46.43 0.51
20 06-Mar 150.05 152.46 149.00 149.86 150.69 1.77 40,278.84 13,411,147 1.85 3,480,553 1.74 52.45 0.58
21 05-Mar 145.50 149.87 145.50 147.26 147.63 1.81 39,580.02 20,624,159 2.84 3,359,945 1.68 49.60 0.56
22 04-Mar 144.95 151.30 144.01 144.64 146.99 -1.81 38,875.83 19,899,282 2.74 4,081,575 2.04 60.00 0.67
23 03-Mar 156.65 158.62 143.22 147.31 147.67 -5.58 39,593.46 29,097,095 4.01 5,835,217 2.91 86.17 0.96
24 28-Feb 161.00 162.33 151.50 156.02 155.78 -6.30 41,934.50 34,288,352 4.73 7,814,602 3.90 121.74 1.29
25 27-Feb 173.55 174.50 165.50 166.51 168.97 -4.06 44,753.97 5,835,588 0.80 1,860,677 0.93 31.44 0.31
26 25-Feb 173.75 178.45 172.81 173.55 174.70 0.90 46,646.16 9,808,750 1.35 1,578,610 0.79 27.58 0.26
27 24-Feb 174.90 175.60 171.12 172.01 172.96 -3.01 46,232.24 7,226,968 1.00 1,572,871 0.78 27.20 0.26
28 21-Feb 173.60 187.70 172.80 177.34 182.45 2.07 47,664.82 34,409,096 4.74 3,467,344 1.73 63.26 0.57
29 20-Feb 171.00 175.60 170.61 173.75 172.96 2.09 46,699.91 10,417,876 1.44 1,940,654 0.97 33.57 0.32
30 19-Feb 159.68 171.36 157.05 170.20 167.49 5.77 45,745.76 10,683,483 1.47 2,422,833 1.21 40.58 0.40
31 18-Feb 166.40 166.98 159.00 160.91 161.39 -2.76 43,248.82 7,887,434 1.09 2,409,130 1.20 38.88 0.40
32 17-Feb 164.89 170.66 161.87 165.48 166.23 -1.59 44,477.13 10,057,327 1.39 2,243,721 1.12 37.30 0.37
33 14-Feb 177.10 178.23 167.40 168.16 170.50 -5.03 45,197.45 7,009,023 0.97 2,144,801 1.07 36.57 0.35
34 13-Feb 175.23 180.90 174.99 177.06 178.66 1.46 47,589.56 6,273,935 0.86 1,590,481 0.79 28.42 0.26
35 12-Feb 175.00 175.90 164.85 174.51 171.28 -1.12 46,904.18 12,329,378 1.70 3,054,922 1.52 52.32 0.50
36 11-Feb 184.00 184.45 175.41 176.49 177.48 -4.31 47,436.36 6,740,799 0.93 2,572,716 1.28 45.66 0.43
37 10-Feb 188.95 189.50 184.00 184.44 185.44 -2.23 49,573.13 4,184,538 0.58 1,550,386 0.77 28.75 0.26
38 07-Feb 189.58 192.50 186.53 188.65 189.20 0.04 50,704.68 6,614,430 0.91 1,407,930 0.70 26.64 0.23
39 06-Feb 193.39 193.90 188.05 188.58 189.67 -2.20 50,685.87 4,789,911 0.66 1,995,349 1.00 37.85 0.33
40 05-Feb 193.20 196.40 192.50 192.83 193.94 0.50 51,828.17 4,292,358 0.59 1,330,681 0.66 25.81 0.22
41 04-Feb 190.00 194.20 189.34 191.88 191.98 2.87 51,572.83 5,492,766 0.76 1,629,649 0.81 31.29 0.27
42 03-Feb 189.26 191.49 183.80 186.53 186.33 -3.81 50,134.88 10,238,691 1.41 3,582,150 1.79 66.75 0.59
43 01-Feb 203.95 208.90 191.86 193.91 201.15 -4.06 52,118.45 18,276,693 2.52 4,042,210 2.02 81.31 0.67
44 31-Jan 198.00 203.40 194.20 202.11 199.91 3.09 54,322.41 12,036,962 1.66 2,732,182 1.36 54.62 0.45
45 30-Jan 192.60 197.50 192.45 196.05 195.49 2.03 52,693.63 7,011,204 0.97 1,885,033 0.94 36.85 0.31
46 29-Jan 187.50 194.88 187.07 192.14 192.10 3.03 51,642.71 8,533,081 1.18 1,792,765 0.89 34.44 0.30
47 28-Jan 187.90 189.99 177.33 186.49 184.06 -0.22 50,124.12 13,364,939 1.84 2,646,903 1.32 48.72 0.44
48 27-Jan 192.10 192.49 184.43 186.90 187.27 -4.09 50,234.32 9,542,892 1.32 2,671,367 1.33 50.03 0.44
49 24-Jan 196.84 198.37 194.00 194.88 196.03 -1.00 52,379.16 6,815,563 0.94 1,748,137 0.87 34.27 0.29
50 23-Jan 198.51 201.70 195.03 196.84 197.94 -1.74 52,905.96 12,827,023 1.77 3,212,165 1.60 63.58 0.53
51 22-Jan 205.50 206.45 197.57 200.26 200.15 -2.59 53,825.18 9,878,925 1.36 2,702,623 1.35 54.09 0.45
52 21-Jan 208.80 209.60 203.00 205.44 205.60 -1.19 55,217.44 9,153,091 1.26 2,468,893 1.23 50.76 0.41
53 20-Jan 208.51 209.80 206.26 207.89 207.90 0.38 55,875.94 8,490,063 1.17 1,818,115 0.91 37.80 0.30
54 17-Jan 204.80 212.55 203.50 207.10 208.13 1.41 55,663.61 15,014,491 2.07 2,668,817 1.33 55.55 0.44
55 16-Jan 205.46 208.98 203.35 204.19 205.86 0.31 54,881.47 10,658,871 1.47 2,931,775 1.46 60.35 0.48
56 15-Jan 208.00 209.89 202.50 203.56 205.83 -1.33 54,712.14 12,280,297 1.69 2,336,359 1.17 48.09 0.39
57 14-Jan 204.20 209.80 200.60 206.26 205.62 3.09 55,437.83 21,359,771 2.94 2,517,282 1.26 51.76 0.42
58 13-Jan 200.47 212.35 196.55 199.88 205.34 -0.64 53,723.04 43,890,423 6.05 4,985,212 2.49 102.37 0.82
59 10-Jan 218.00 222.86 198.61 201.15 208.24 -7.43 54,064.39 39,003,840 5.38 7,390,618 3.69 153.90 1.22
60 09-Jan 224.90 227.30 213.66 216.09 221.52 -3.37 58,079.91 20,675,319 2.85 4,849,114 2.42 107.42 0.80
61 08-Jan 220.91 225.98 215.60 223.38 221.85 2.09 60,039.29 26,174,024 3.61 4,053,331 2.02 89.92 0.67
62 07-Jan 215.70 222.90 213.64 218.72 218.78 1.85 58,786.79 18,450,188 2.54 3,416,481 1.70 74.75 0.56
63 06-Jan 231.45 231.80 213.40 214.68 220.87 -7.39 57,700.93 22,955,524 3.16 6,801,422 3.39 150.22 1.12
64 03-Jan 221.58 234.29 220.61 230.55 228.50 3.51 61,966.42 35,753,765 4.93 9,001,997 4.49 205.70 1.49
65 02-Jan 223.70 224.99 220.11 222.46 222.42 0.31 59,792.01 11,402,806 1.57 2,630,474 1.31 58.51 0.43
66 01-Jan 216.45 227.65 215.05 221.76 223.36 2.94 59,603.87 31,034,531 4.28 5,325,041 2.66 118.94 0.88
67 31-Dec 215.75 219.58 211.60 215.25 215.32 -1.50 57,854.14 17,332,627 2.39 3,135,337 1.56 67.51 0.52

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