Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NHPC, NHPC Limited, INE848E01016, Listing: 01-Sep-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: Dynamic F&O High52 Price: 100.5 Mkt_Cap Category: Large-Cap
Sector: Power Lot Size: 1 F&O Lot: 6,400 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 82.69 Low52 Price: 71.0 Barrier: 83.58; Drift%: -6.69
Basic Industry: Power Generation Total Equity: 10,045,034,805 Low52 Date: 28-Feb-2025 SHP: 67.4 / 9.31 / 10.63 / 11.52
Q M W D
Trend Indicator
SiS14: 47
High/Low Price Quarter: 86.94 / 71.0 Month: 89.75 / 82.91 Week: 85.86 / 81.77 Day: 80.16 / 78.17 Sis67: 50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 79.99 80.16 78.17 78.34 79.18 -1.88 78,692.80 11,697,634 2.11 6,543,378 3.20 51.81 57
2 26-Aug 79.52 80.34 78.36 79.84 79.53 0.30 80,199.56 20,572,647 3.71 12,204,034 5.97 97.06 105
3 25-Aug 80.84 81.09 79.48 79.60 79.90 -1.38 79,958.48 12,469,431 2.25 7,985,228 3.91 63.80 69
4 22-Aug 82.03 82.03 80.61 80.71 81.10 -1.37 81,073.48 8,671,203 1.56 4,863,204 2.38 39.44 42
5 21-Aug 82.85 83.37 81.73 81.83 82.40 -1.12 82,198.52 6,333,244 1.14 3,204,019 1.57 26.40 28
6 20-Aug 82.14 83.55 81.84 82.76 82.51 0.82 83,132.71 11,235,117 2.02 6,292,817 3.08 51.92 54
7 19-Aug 82.90 82.97 81.80 82.09 82.13 -0.83 82,459.69 12,456,960 2.24 7,302,751 3.57 59.98 63
8 18-Aug 83.00 83.50 81.94 82.78 82.69 0.56 83,152.80 7,945,165 1.43 3,647,214 1.78 30.16 32
9 14-Aug 84.90 84.98 81.83 82.32 82.57 -3.28 82,690.73 13,988,133 2.52 7,129,489 3.49 58.87 62
10 13-Aug 84.40 85.86 83.80 85.11 84.86 1.43 85,493.29 11,678,534 2.10 3,955,753 1.94 33.57 34
11 12-Aug 83.75 84.19 83.18 83.91 83.74 0.55 84,287.89 5,967,656 1.07 2,733,489 1.34 22.89 24
12 11-Aug 82.45 83.90 81.77 83.45 82.91 2.04 83,825.82 10,068,007 1.81 4,911,767 2.40 40.72 41
13 08-Aug 83.00 83.58 81.50 81.78 82.48 -1.95 82,148.29 6,613,741 1.19 3,128,729 1.53 25.81 26
14 07-Aug 83.55 83.88 81.91 83.41 82.95 -0.69 83,785.64 5,839,464 1.05 2,456,767 1.20 20.38 20
15 06-Aug 85.50 85.60 83.69 83.99 84.34 -1.45 84,368.25 5,785,340 1.04 2,043,839 1.00 17.24 17
16 05-Aug 83.70 85.45 83.50 85.23 84.86 2.08 85,613.83 10,380,355 1.87 4,977,113 2.44 42.24 41
17 04-Aug 82.94 83.75 82.44 83.49 83.28 0.30 83,866.00 5,551,838 1.00 2,482,276 1.21 20.67 21
18 01-Aug 83.25 84.20 82.45 83.24 83.44 -0.01 83,614.87 10,661,957 1.92 4,330,836 2.12 36.14 36
19 31-Jul 83.80 83.90 82.91 83.25 83.43 -1.43 83,624.91 7,423,281 1.34 3,517,190 1.72 29.34 29
20 30-Jul 84.34 84.69 83.55 84.46 84.29 0.50 84,840.36 6,831,275 1.23 3,524,138 1.72 29.70 29
21 29-Jul 83.70 84.35 83.12 84.04 83.84 0.41 84,418.47 7,882,251 1.42 4,135,755 2.02 34.67 34
22 28-Jul 83.79 84.83 83.20 83.70 84.13 0.26 84,076.94 8,204,926 1.48 3,915,844 1.92 32.94 32
23 25-Jul 85.80 86.05 83.14 83.48 84.10 -2.75 83,855.95 11,495,304 2.07 6,839,084 3.35 57.52 57
24 24-Jul 86.58 86.99 85.25 85.84 85.94 -0.74 86,226.58 8,020,073 1.44 4,148,636 2.03 35.65 34
25 23-Jul 86.69 87.34 86.15 86.48 86.51 0.17 86,869.46 7,999,472 1.44 5,128,846 2.51 44.37 42
26 22-Jul 87.53 87.84 86.20 86.33 86.63 -1.37 86,718.79 6,736,725 1.21 3,991,750 1.95 34.58 33
27 21-Jul 87.10 88.09 86.11 87.53 87.33 0.57 87,924.19 6,264,331 1.13 2,844,171 1.39 24.84 23
28 18-Jul 87.80 87.84 86.43 87.03 87.23 -0.92 87,421.94 15,907,374 2.87 10,288,346 5.03 89.75 85
29 17-Jul 88.60 88.77 87.42 87.84 87.84 -0.84 88,235.59 7,149,824 1.29 3,521,935 1.72 30.94 29
30 16-Jul 88.15 88.95 87.88 88.58 88.42 0.54 88,978.92 6,839,669 1.23 3,083,558 1.51 27.26 25
31 15-Jul 89.15 89.50 87.70 88.10 88.37 -0.77 88,496.76 12,515,929 2.25 7,970,245 3.90 70.43 66
32 14-Jul 88.18 89.75 87.57 88.78 88.90 0.83 89,179.82 17,306,761 3.12 8,181,252 4.00 72.73 68
33 11-Jul 87.52 88.68 87.31 88.05 88.19 0.61 88,446.53 14,331,407 2.58 7,486,294 3.66 66.02 62
34 10-Jul 88.29 88.68 87.22 87.52 87.98 -0.87 87,914.14 16,654,025 3.00 9,909,490 4.85 87.18 82
35 09-Jul 88.50 88.78 87.81 88.29 88.31 0.38 88,687.61 16,837,809 3.03 8,395,951 4.11 74.14 69
36 08-Jul 84.87 88.20 84.72 87.96 87.05 4.17 88,356.13 40,393,002 7.28 14,918,133 7.30 129.86 123
37 07-Jul 85.00 85.30 84.30 84.44 84.69 -0.71 84,820.27 7,399,787 1.33 3,509,344 1.72 29.72 29
38 04-Jul 85.02 85.65 84.31 85.04 84.89 0.08 85,422.98 6,986,352 1.26 2,234,983 1.09 18.97 18
39 03-Jul 85.05 85.59 84.75 84.97 85.15 0.31 85,352.66 6,179,534 1.11 2,603,788 1.27 22.17 22
40 02-Jul 85.50 86.12 84.01 84.71 84.94 -0.89 85,091.49 10,143,073 1.83 4,551,889 2.23 38.66 38
41 01-Jul 86.10 86.30 85.10 85.47 85.62 -0.40 85,854.91 7,520,819 1.35 3,172,850 1.55 27.17 26
42 30-Jun 85.97 86.30 85.20 85.81 85.79 0.30 86,196.44 9,450,272 1.70 3,700,025 1.81 31.74 31
43 27-Jun 85.80 86.35 85.25 85.55 85.73 0.20 85,935.27 15,970,754 2.88 9,531,113 4.66 81.71 79
44 26-Jun 85.35 85.66 83.91 85.38 84.81 0.48 85,764.51 10,445,731 1.88 3,706,171 1.81 31.43 31
45 25-Jun 85.88 86.15 84.65 84.97 85.31 -0.56 85,352.66 9,161,381 1.65 4,001,387 1.96 34.14 33
46 24-Jun 86.21 86.58 85.00 85.45 85.57 0.28 85,834.82 20,966,042 3.78 10,261,051 5.02 87.80 85
47 23-Jun 81.39 85.75 81.11 85.21 84.04 3.52 85,593.74 19,708,460 3.55 8,414,271 4.12 70.71 70
48 20-Jun 80.87 82.75 80.75 82.31 82.14 1.78 82,680.68 19,726,257 3.55 12,073,680 5.91 99.17 100
49 19-Jun 82.55 83.44 80.58 80.87 81.66 -2.01 81,234.20 11,055,550 1.99 4,294,780 2.10 35.07 35
50 18-Jun 85.00 85.05 82.10 82.53 83.43 -2.99 82,901.67 15,730,516 2.83 7,863,721 3.85 65.61 65
51 17-Jun 86.70 86.94 84.96 85.07 85.64 -1.65 85,453.11 8,290,491 1.49 4,171,814 2.04 35.73 34
52 16-Jun 86.06 86.75 85.00 86.50 86.16 0.51 86,889.55 8,323,147 1.50 3,287,471 1.61 28.32 27
53 13-Jun 85.05 86.80 85.05 86.06 86.06 -1.78 86,447.57 11,356,983 2.05 4,545,672 2.22 39.12 38
54 12-Jun 90.45 90.64 87.30 87.62 88.87 -2.95 88,014.59 12,099,615 2.18 6,039,147 2.95 53.67 50
55 11-Jun 89.90 91.30 89.50 90.28 90.44 0.64 90,686.57 13,725,582 2.47 5,919,465 2.90 53.54 49
56 10-Jun 91.50 91.50 89.43 89.71 90.07 -1.34 90,114.01 13,946,924 2.51 6,427,399 3.14 57.89 53
57 09-Jun 90.30 92.34 90.17 90.93 91.57 1.81 91,339.50 31,314,296 5.64 14,686,788 7.19 134.49 121
58 06-Jun 88.06 89.63 87.81 89.31 89.02 1.92 89,712.21 17,973,782 3.24 9,643,316 4.72 85.84 80
59 05-Jun 87.62 89.20 87.15 87.63 88.25 0.60 88,024.64 21,142,258 3.81 8,891,116 4.35 78.46 73
60 04-Jun 85.48 87.35 84.68 87.11 86.20 2.37 87,502.30 11,798,863 2.13 5,087,507 2.49 43.85 42
61 03-Jun 87.32 87.72 84.85 85.09 86.17 -2.55 85,473.20 11,508,014 2.07 6,192,743 3.03 53.36 51
62 02-Jun 87.37 87.79 86.64 87.32 87.27 -0.10 87,713.24 9,042,841 1.63 3,942,064 1.93 34.40 33
63 30-May 87.01 87.81 85.92 87.41 86.98 0.38 87,803.65 34,572,614 6.23 23,526,980 11.51 204.64 194
64 29-May 87.15 87.30 86.48 87.08 86.84 0.39 87,472.16 8,766,184 1.58 4,639,388 2.27 40.29 38
65 28-May 87.50 88.30 86.60 86.74 87.38 -0.55 87,130.63 10,614,455 1.91 4,830,609 2.36 42.21 40
66 27-May 87.06 87.40 86.50 87.22 87.08 0.18 87,612.79 10,618,329 1.91 4,549,567 2.23 39.62 38
67 26-May 86.29 87.28 85.65 87.06 86.65 1.27 87,452.07 13,861,027 2.50 5,814,709 2.84 50.38 48

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com