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: 92.34 Mkt_Cap Category: Mid-Cap
Sector: Power Lot Size: 1 F&O Lot: 6,400 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 84.98 Low52 Price: 71.0 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 10,045,034,805 Low52 Date: 28-Feb-2025 SHP: 67.4 / 10.05 / 10.54 / 10.88
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 86.94 / 71.0 Month: 89.22 / 77.1 Week: 87.23 / 84.49 Day: 82.85 / 81.26 Sis67: 55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 82.10 82.85 81.26 81.98 81.87 0.11 82,349.20 9,269,353 6.26 5,102,599 6.33 41.77 47
2 11-Nov 82.31 82.75 80.90 81.89 81.66 -0.51 82,258.79 8,771,807 5.92 4,549,455 5.65 37.15 39
3 10-Nov 80.90 82.72 80.68 82.31 81.77 1.02 82,680.68 10,235,432 6.91 4,760,145 5.91 38.92 41
4 07-Nov 82.50 82.72 80.25 81.48 81.06 -1.65 81,846.94 21,856,711 14.76 7,661,372 9.51 62.10 66
5 06-Nov 84.05 84.55 81.72 82.85 82.54 -1.56 83,223.11 15,881,779 10.73 6,278,753 7.79 51.82 54
6 04-Nov 85.22 85.33 83.87 84.16 84.29 -1.37 84,539.01 8,226,185 5.56 5,114,271 6.35 43.11 44
7 03-Nov 84.99 85.70 84.57 85.33 85.35 0.58 85,714.28 6,039,661 4.08 3,224,339 4.00 27.52 28
8 31-Oct 85.93 86.10 84.71 84.84 85.08 -1.52 85,222.08 9,447,129 6.38 5,647,221 7.01 48.05 49
9 30-Oct 87.14 87.23 85.71 86.15 86.14 -0.92 86,537.97 7,400,279 5.00 2,543,686 3.16 21.91 22
10 29-Oct 85.00 87.09 84.78 86.95 86.49 2.74 87,341.58 17,056,980 11.52 8,035,890 9.97 69.50 69
11 28-Oct 85.04 85.42 84.49 84.63 84.83 -0.46 85,011.13 9,528,901 6.44 5,625,397 6.98 47.72 49
12 27-Oct 85.25 85.43 84.80 85.02 85.06 0.27 85,402.89 6,939,884 4.69 3,857,949 4.79 32.82 33
13 24-Oct 85.71 86.80 84.61 84.79 85.55 -1.20 85,171.85 16,912,048 11.42 10,517,826 13.05 89.98 91
14 23-Oct 86.06 87.29 85.48 85.82 86.18 -0.61 86,206.49 17,396,942 11.75 12,436,824 15.43 107.18 107
15 21-Oct 86.70 87.00 86.15 86.35 86.50 -0.24 86,738.88 1,480,658 1.00 805,840 1.00 6.97 7
16 20-Oct 86.99 87.50 86.40 86.56 86.83 -0.21 86,949.82 13,301,204 8.98 7,712,593 9.57 66.97 67
17 17-Oct 86.91 87.50 85.90 86.74 86.67 -0.24 87,130.63 30,386,236 20.52 21,207,474 26.32 183.81 183
18 16-Oct 87.13 87.35 86.10 86.95 86.80 -0.10 87,341.58 10,552,727 7.13 5,009,592 6.22 43.48 43
19 15-Oct 85.50 87.81 85.05 87.04 86.97 1.97 87,431.98 12,347,959 8.34 6,444,547 8.00 56.05 56
20 14-Oct 87.00 87.68 85.10 85.36 86.15 -1.26 85,744.42 20,520,263 13.86 10,794,159 13.39 92.99 93
21 13-Oct 86.25 87.79 85.20 86.45 86.87 -0.56 86,839.33 15,292,737 10.33 8,444,090 10.48 73.35 73
22 10-Oct 86.67 87.71 86.30 86.94 87.05 0.31 87,331.53 7,177,243 4.85 4,138,385 5.14 36.02 36
23 09-Oct 85.50 88.12 85.21 86.67 86.74 1.44 87,060.32 13,086,247 8.84 7,373,895 9.15 63.96 64
24 08-Oct 86.60 86.75 84.99 85.44 85.60 -1.18 85,824.78 8,000,224 5.40 5,030,300 6.24 43.06 43
25 07-Oct 86.48 87.28 86.20 86.46 86.84 -0.17 86,849.37 10,528,798 7.11 7,260,236 9.01 63.05 63
26 06-Oct 86.93 87.09 86.06 86.61 86.52 -0.37 87,000.05 6,459,027 4.36 3,680,681 4.57 31.85 32
27 03-Oct 86.50 87.15 85.60 86.93 86.47 0.65 87,321.49 8,662,889 5.85 4,628,544 5.74 40.02 40
28 01-Oct 86.30 87.00 86.05 86.37 86.46 0.06 86,758.97 7,396,034 5.00 3,982,787 4.94 34.44 34
29 30-Sep 86.29 86.48 85.66 86.32 86.16 0.52 86,708.74 10,452,346 7.06 6,084,507 7.55 52.42 53
30 29-Sep 83.70 86.14 83.63 85.87 85.46 2.67 86,256.71 20,054,016 13.54 12,067,906 14.98 103.13 104
31 26-Sep 86.43 86.50 83.51 83.64 84.50 -3.23 84,016.67 8,128,101 5.49 3,714,099 4.61 31.38 32
32 25-Sep 86.31 87.96 86.28 86.43 87.11 0.16 86,819.24 15,155,848 10.24 7,435,506 9.23 64.77 64
33 24-Sep 86.55 87.60 85.96 86.29 86.77 -0.39 86,678.61 11,315,951 7.64 6,285,937 7.80 54.54 54
34 23-Sep 87.85 88.30 86.29 86.63 86.83 -1.25 87,020.14 11,788,276 7.96 6,316,139 7.84 54.84 55
35 22-Sep 87.80 88.60 87.14 87.73 87.85 -0.10 88,125.09 10,256,621 6.93 5,138,571 6.38 45.14 44
36 19-Sep 87.53 89.22 87.30 87.82 88.08 0.84 88,215.50 25,192,808 17.01 13,160,327 16.33 115.92 114
37 18-Sep 87.50 88.69 86.60 87.09 87.68 -0.14 87,482.21 16,436,138 11.10 7,134,326 8.85 62.55 62
38 17-Sep 88.30 88.43 86.76 87.21 87.23 -1.58 87,602.75 15,170,233 10.25 7,827,612 9.71 68.28 68
39 16-Sep 86.79 88.87 86.75 88.61 88.11 2.31 89,009.05 26,870,203 18.15 14,664,412 18.20 129.21 127
40 15-Sep 83.92 86.79 83.50 86.61 85.75 3.72 87,000.05 26,197,108 17.69 14,480,415 17.97 124.17 125
41 12-Sep 82.50 83.60 82.32 83.50 83.25 1.48 83,876.04 16,380,844 11.06 9,396,058 11.66 78.22 81
42 11-Sep 79.96 82.65 79.82 82.28 81.91 3.42 82,650.55 30,015,271 20.27 12,006,477 14.90 98.35 104
43 10-Sep 78.65 79.80 78.63 79.56 79.14 1.26 79,918.30 10,937,354 7.39 7,537,098 9.35 59.65 65
44 09-Sep 79.50 80.07 78.08 78.57 78.65 -0.09 78,923.84 9,734,849 6.57 4,970,819 6.17 39.10 43
45 08-Sep 78.00 78.94 77.63 78.64 78.54 1.05 78,994.15 5,612,373 3.79 2,731,033 3.39 21.45 24
46 05-Sep 78.40 78.55 77.10 77.82 77.80 -0.35 78,170.46 7,033,772 4.75 3,147,846 3.91 24.49 27
47 04-Sep 79.76 79.99 78.00 78.09 78.80 -1.63 78,441.68 7,037,191 4.75 3,803,382 4.72 29.97 33
48 03-Sep 79.50 79.94 79.20 79.38 79.46 -0.23 79,737.49 4,900,025 3.31 2,807,655 3.48 22.31 24
49 02-Sep 78.90 79.89 78.32 79.56 79.37 1.27 79,918.30 7,462,301 5.04 3,715,838 4.61 29.49 32
50 01-Sep 78.00 78.97 77.70 78.56 78.50 1.72 78,913.79 7,403,198 5.00 3,163,272 3.93 24.83 27
51 29-Aug 78.34 78.40 76.61 77.23 77.33 -1.42 77,577.80 13,508,674 9.12 6,577,191 8.16 50.86 57
52 28-Aug 79.99 80.16 78.17 78.34 79.18 -1.88 78,692.80 11,697,634 7.90 6,543,378 8.12 51.81 57
53 26-Aug 79.52 80.34 78.36 79.84 79.53 0.30 80,199.56 20,572,647 13.89 12,204,034 15.14 97.06 105
54 25-Aug 80.84 81.09 79.48 79.60 79.90 -1.38 79,958.48 12,469,431 8.42 7,985,228 9.91 63.80 69
55 22-Aug 82.03 82.03 80.61 80.71 81.10 -1.37 81,073.48 8,671,203 5.86 4,863,204 6.03 39.44 42
56 21-Aug 82.85 83.37 81.73 81.83 82.40 -1.12 82,198.52 6,333,244 4.28 3,204,019 3.98 26.40 28
57 20-Aug 82.14 83.55 81.84 82.76 82.51 0.82 83,132.71 11,235,117 7.59 6,292,817 7.81 51.92 54
58 19-Aug 82.90 82.97 81.80 82.09 82.13 -0.83 82,459.69 12,456,960 8.41 7,302,751 9.06 59.98 63
59 18-Aug 83.00 83.50 81.94 82.78 82.69 0.56 83,152.80 7,945,165 5.37 3,647,214 4.53 30.16 32
60 14-Aug 84.90 84.98 81.83 82.32 82.57 -3.28 82,690.73 13,988,133 9.45 7,129,489 8.85 58.87 62
61 13-Aug 84.40 85.86 83.80 85.11 84.86 1.43 85,493.29 11,678,534 7.89 3,955,753 4.91 33.57 34
62 12-Aug 83.75 84.19 83.18 83.91 83.74 0.55 84,287.89 5,967,656 4.03 2,733,489 3.39 22.89 24
63 11-Aug 82.45 83.90 81.77 83.45 82.91 2.04 83,825.82 10,068,007 6.80 4,911,767 6.10 40.72 41
64 08-Aug 83.00 83.58 81.50 81.78 82.48 -1.95 82,148.29 6,613,741 4.47 3,128,729 3.88 25.81 26
65 07-Aug 83.55 83.88 81.91 83.41 82.95 -0.69 83,785.64 5,839,464 3.94 2,456,767 3.05 20.38 20
66 06-Aug 85.50 85.60 83.69 83.99 84.34 -1.45 84,368.25 5,785,340 3.91 2,043,839 2.54 17.24 17
67 05-Aug 83.70 85.45 83.50 85.23 84.86 2.08 85,613.83 10,380,355 7.01 4,977,113 6.18 42.24 41

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