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: 118.4 Mkt_Cap Category: Large-Cap
Sector: Power Lot Size: 1 F&O Lot: 6,400 High52 Date: 15-Jul-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 85.39 Low52 Price: 71.0 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 10,045,034,805 Low52 Date: 28-Feb-2025 SHP: 67.4 / 8.81 / 10.62 / 12.05
Q M W D
Trend Indicator
SiS14: 52
High/Low Price Quarter: 86.94 / 71.0 Month: 90.78 / 76.25 Week: 86.3 / 84.01 Day: 88.68 / 87.31 Sis67: 65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 87.52 88.68 87.31 88.05 88.19 0.61 88,446.53 14,331,407 2.32 7,486,294 3.35 66.02 62
2 10-Jul 88.29 88.68 87.22 87.52 87.98 -0.87 87,914.14 16,654,025 2.70 9,909,490 4.43 87.18 82
3 09-Jul 88.50 88.78 87.81 88.29 88.31 0.38 88,687.61 16,837,809 2.72 8,395,951 3.76 74.14 69
4 08-Jul 84.87 88.20 84.72 87.96 87.05 4.17 88,356.13 40,393,002 6.54 14,918,133 6.67 129.86 123
5 07-Jul 85.00 85.30 84.30 84.44 84.69 -0.71 84,820.27 7,399,787 1.20 3,509,344 1.57 29.72 29
6 04-Jul 85.02 85.65 84.31 85.04 84.89 0.08 85,422.98 6,986,352 1.13 2,234,983 1.00 18.97 18
7 03-Jul 85.05 85.59 84.75 84.97 85.15 0.31 85,352.66 6,179,534 1.00 2,603,788 1.17 22.17 22
8 02-Jul 85.50 86.12 84.01 84.71 84.94 -0.89 85,091.49 10,143,073 1.64 4,551,889 2.04 38.66 38
9 01-Jul 86.10 86.30 85.10 85.47 85.62 -0.40 85,854.91 7,520,819 1.22 3,172,850 1.42 27.17 26
10 30-Jun 85.97 86.30 85.20 85.81 85.79 0.30 86,196.44 9,450,272 1.53 3,700,025 1.66 31.74 31
11 27-Jun 85.80 86.35 85.25 85.55 85.73 0.20 85,935.27 15,970,754 2.58 9,531,113 4.26 81.71 79
12 26-Jun 85.35 85.66 83.91 85.38 84.81 0.48 85,764.51 10,445,731 1.69 3,706,171 1.66 31.43 31
13 25-Jun 85.88 86.15 84.65 84.97 85.31 -0.56 85,352.66 9,161,381 1.48 4,001,387 1.79 34.14 33
14 24-Jun 86.21 86.58 85.00 85.45 85.57 0.28 85,834.82 20,966,042 3.39 10,261,051 4.59 87.80 85
15 23-Jun 81.39 85.75 81.11 85.21 84.04 3.52 85,593.74 19,708,460 3.19 8,414,271 3.76 70.71 70
16 20-Jun 80.87 82.75 80.75 82.31 82.14 1.78 82,680.68 19,726,257 3.19 12,073,680 5.40 99.17 100
17 19-Jun 82.55 83.44 80.58 80.87 81.66 -2.01 81,234.20 11,055,550 1.79 4,294,780 1.92 35.07 35
18 18-Jun 85.00 85.05 82.10 82.53 83.43 -2.99 82,901.67 15,730,516 2.55 7,863,721 3.52 65.61 65
19 17-Jun 86.70 86.94 84.96 85.07 85.64 -1.65 85,453.11 8,290,491 1.34 4,171,814 1.87 35.73 34
20 16-Jun 86.06 86.75 85.00 86.50 86.16 0.51 86,889.55 8,323,147 1.35 3,287,471 1.47 28.32 27
21 13-Jun 85.05 86.80 85.05 86.06 86.06 -1.78 86,447.57 11,356,983 1.84 4,545,672 2.03 39.12 38
22 12-Jun 90.45 90.64 87.30 87.62 88.87 -2.95 88,014.59 12,099,615 1.96 6,039,147 2.70 53.67 50
23 11-Jun 89.90 91.30 89.50 90.28 90.44 0.64 90,686.57 13,725,582 2.22 5,919,465 2.65 53.54 49
24 10-Jun 91.50 91.50 89.43 89.71 90.07 -1.34 90,114.01 13,946,924 2.26 6,427,399 2.88 57.89 53
25 09-Jun 90.30 92.34 90.17 90.93 91.57 1.81 91,339.50 31,314,296 5.07 14,686,788 6.57 134.49 121
26 06-Jun 88.06 89.63 87.81 89.31 89.02 1.92 89,712.21 17,973,782 2.91 9,643,316 4.31 85.84 80
27 05-Jun 87.62 89.20 87.15 87.63 88.25 0.60 88,024.64 21,142,258 3.42 8,891,116 3.98 78.46 73
28 04-Jun 85.48 87.35 84.68 87.11 86.20 2.37 87,502.30 11,798,863 1.91 5,087,507 2.28 43.85 42
29 03-Jun 87.32 87.72 84.85 85.09 86.17 -2.55 85,473.20 11,508,014 1.86 6,192,743 2.77 53.36 51
30 02-Jun 87.37 87.79 86.64 87.32 87.27 -0.10 87,713.24 9,042,841 1.46 3,942,064 1.76 34.40 33
31 30-May 87.01 87.81 85.92 87.41 86.98 0.38 87,803.65 34,572,614 5.59 23,526,980 10.53 204.64 194
32 29-May 87.15 87.30 86.48 87.08 86.84 0.39 87,472.16 8,766,184 1.42 4,639,388 2.08 40.29 38
33 28-May 87.50 88.30 86.60 86.74 87.38 -0.55 87,130.63 10,614,455 1.72 4,830,609 2.16 42.21 40
34 27-May 87.06 87.40 86.50 87.22 87.08 0.18 87,612.79 10,618,329 1.72 4,549,567 2.04 39.62 38
35 26-May 86.29 87.28 85.65 87.06 86.65 1.27 87,452.07 13,861,027 2.24 5,814,709 2.60 50.38 48
36 23-May 88.00 88.05 85.75 85.97 86.25 -1.75 86,357.16 15,125,932 2.45 6,667,255 2.98 57.51 55
37 22-May 88.00 89.39 87.00 87.50 88.26 -0.14 87,894.05 24,019,017 3.89 8,101,474 3.62 71.50 67
38 21-May 88.90 89.25 86.25 87.62 87.44 1.17 88,014.59 33,944,604 5.49 7,849,704 3.51 68.64 65
39 20-May 89.46 89.94 86.16 86.61 87.97 -2.67 87,000.05 20,660,695 3.34 9,303,517 4.16 81.84 77
40 19-May 90.18 90.65 88.84 88.99 89.53 -0.80 89,390.76 24,392,948 3.95 14,257,072 6.38 127.64 112
41 16-May 87.08 90.78 87.08 89.71 89.62 3.17 90,114.01 40,214,461 6.51 16,281,083 7.28 145.91 128
42 15-May 86.30 87.44 85.81 86.95 86.72 1.15 87,341.58 17,643,335 2.86 5,959,664 2.67 51.68 47
43 14-May 83.78 86.27 83.40 85.96 84.82 2.91 86,347.12 18,764,309 3.04 6,760,609 3.02 57.34 53
44 13-May 83.30 84.22 82.60 83.53 83.52 0.28 83,906.18 20,438,052 3.31 11,398,465 5.10 95.20 90
45 12-May 81.59 83.90 81.40 83.30 82.47 6.84 83,675.14 24,521,652 3.97 12,998,156 5.82 107.20 102
46 09-May 77.60 79.23 76.25 77.97 77.39 -2.78 78,321.14 32,190,446 5.21 13,921,695 6.23 107.74 110
47 08-May 84.50 84.50 79.50 80.20 81.89 -3.85 80,561.18 13,538,156 2.19 6,301,107 2.82 51.60 50
48 07-May 80.08 83.80 80.01 83.41 82.77 2.08 83,785.64 14,705,116 2.38 5,452,558 2.44 45.13 43
49 06-May 84.80 84.88 80.70 81.71 82.37 -3.45 82,077.98 14,835,851 2.40 6,569,380 2.94 54.11 52
50 05-May 85.90 85.92 84.15 84.63 84.86 -0.42 85,011.13 10,850,230 1.76 4,769,235 2.13 40.47 38
51 02-May 85.79 87.00 84.75 84.99 85.66 -0.93 85,372.75 10,085,614 1.63 4,043,893 1.81 34.64 32
52 30-Apr 86.94 87.35 85.20 85.79 86.37 -0.84 86,176.35 12,429,363 2.01 5,933,644 2.65 51.25 47
53 29-Apr 87.70 88.13 86.10 86.52 86.88 -0.29 86,909.64 9,534,930 1.54 3,873,886 1.73 33.66 30
54 28-Apr 86.04 87.26 85.70 86.77 86.54 0.81 87,160.77 13,092,935 2.12 5,837,467 2.61 50.52 46
55 25-Apr 89.60 89.88 85.12 86.07 86.84 -3.38 86,457.61 22,579,800 3.65 7,092,633 3.17 61.59 56
56 24-Apr 90.39 91.16 88.92 89.08 89.55 -1.43 89,481.17 20,697,922 3.35 11,612,550 5.20 103.99 91
57 23-Apr 90.50 91.49 88.67 90.37 90.27 0.55 90,776.98 22,917,995 3.71 10,272,327 4.60 92.73 81
58 22-Apr 88.39 90.88 87.25 89.88 89.80 2.47 90,284.77 34,347,580 5.56 14,601,685 6.53 131.12 115
59 21-Apr 85.00 88.25 84.85 87.71 86.93 3.21 88,105.00 20,930,800 3.39 10,519,318 4.71 91.44 83
60 17-Apr 85.40 85.95 84.86 84.98 85.18 -0.40 85,362.71 16,634,569 2.69 8,664,699 3.88 73.81 68
61 16-Apr 85.21 86.26 84.84 85.32 85.60 -0.12 85,704.24 20,794,241 3.37 11,668,501 5.22 99.88 92
62 15-Apr 85.20 85.80 84.70 85.42 85.37 1.45 85,804.69 18,819,411 3.05 11,287,448 5.05 96.36 89
63 11-Apr 85.20 85.90 83.20 84.20 84.14 -0.24 84,579.19 24,699,060 4.00 12,939,172 5.79 108.87 102
64 09-Apr 83.15 85.20 82.56 84.40 84.13 0.98 84,780.09 23,154,789 3.75 11,120,762 4.98 93.56 88
65 08-Apr 84.20 84.64 81.87 83.58 83.30 1.21 83,956.40 13,816,605 2.24 4,070,016 1.82 33.90 32
66 07-Apr 76.50 83.03 75.75 82.58 81.00 -0.55 82,951.90 31,781,983 5.14 13,354,004 5.97 108.00 105
67 04-Apr 84.50 84.90 82.71 83.04 83.77 -1.76 83,413.97 20,959,439 3.39 9,863,061 4.41 82.62 78

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