Stockint.com

Loading a wholistic market research tool


Research
Social

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: 85.81; Drift%: 2.07
Industry: Power Face Value: 10 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
Float14: 0.71
High/Low Price Quarter: 86.94 / 71.0 Month: 86.94 / 71.5 Week: 90.78 / 81.4 Day: 89.25 / 86.25 Float67: 0.68
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 88.90 89.25 86.25 87.62 87.44 1.17 88,014.59 33,944,604 3.56 7,849,704 2.03 68.64 0.65
2 20-May 89.46 89.94 86.16 86.61 87.97 -2.67 87,000.05 20,660,695 2.17 9,303,517 2.40 81.84 0.77
3 19-May 90.18 90.65 88.84 88.99 89.53 -0.80 89,390.76 24,392,948 2.56 14,257,072 3.68 127.64 1.12
4 16-May 87.08 90.78 87.08 89.71 89.62 3.17 90,114.01 40,214,461 4.22 16,281,083 4.20 145.91 1.28
5 15-May 86.30 87.44 85.81 86.95 86.72 1.15 87,341.58 17,643,335 1.85 5,959,664 1.54 51.68 0.47
6 14-May 83.78 86.27 83.40 85.96 84.82 2.91 86,347.12 18,764,309 1.97 6,760,609 1.75 57.34 0.53
7 13-May 83.30 84.22 82.60 83.53 83.52 0.28 83,906.18 20,438,052 2.14 11,398,465 2.94 95.20 0.90
8 12-May 81.59 83.90 81.40 83.30 82.47 6.84 83,675.14 24,521,652 2.57 12,998,156 3.36 107.20 1.02
9 09-May 77.60 79.23 76.25 77.97 77.39 -2.78 78,321.14 32,190,446 3.38 13,921,695 3.59 107.74 1.10
10 08-May 84.50 84.50 79.50 80.20 81.89 -3.85 80,561.18 13,538,156 1.42 6,301,107 1.63 51.60 0.50
11 07-May 80.08 83.80 80.01 83.41 82.77 2.08 83,785.64 14,705,116 1.54 5,452,558 1.41 45.13 0.43
12 06-May 84.80 84.88 80.70 81.71 82.37 -3.45 82,077.98 14,835,851 1.56 6,569,380 1.70 54.11 0.52
13 05-May 85.90 85.92 84.15 84.63 84.86 -0.42 85,011.13 10,850,230 1.14 4,769,235 1.23 40.47 0.38
14 02-May 85.79 87.00 84.75 84.99 85.66 -0.93 85,372.75 10,085,614 1.06 4,043,893 1.04 34.64 0.32
15 30-Apr 86.94 87.35 85.20 85.79 86.37 -0.84 86,176.35 12,429,363 1.30 5,933,644 1.53 51.25 0.47
16 29-Apr 87.70 88.13 86.10 86.52 86.88 -0.29 86,909.64 9,534,930 1.00 3,873,886 1.00 33.66 0.30
17 28-Apr 86.04 87.26 85.70 86.77 86.54 0.81 87,160.77 13,092,935 1.37 5,837,467 1.51 50.52 0.46
18 25-Apr 89.60 89.88 85.12 86.07 86.84 -3.38 86,457.61 22,579,800 2.37 7,092,633 1.83 61.59 0.56
19 24-Apr 90.39 91.16 88.92 89.08 89.55 -1.43 89,481.17 20,697,922 2.17 11,612,550 3.00 103.99 0.91
20 23-Apr 90.50 91.49 88.67 90.37 90.27 0.55 90,776.98 22,917,995 2.40 10,272,327 2.65 92.73 0.81
21 22-Apr 88.39 90.88 87.25 89.88 89.80 2.47 90,284.77 34,347,580 3.60 14,601,685 3.77 131.12 1.15
22 21-Apr 85.00 88.25 84.85 87.71 86.93 3.21 88,105.00 20,930,800 2.20 10,519,318 2.72 91.44 0.83
23 17-Apr 85.40 85.95 84.86 84.98 85.18 -0.40 85,362.71 16,634,569 1.74 8,664,699 2.24 73.81 0.68
24 16-Apr 85.21 86.26 84.84 85.32 85.60 -0.12 85,704.24 20,794,241 2.18 11,668,501 3.01 99.88 0.92
25 15-Apr 85.20 85.80 84.70 85.42 85.37 1.45 85,804.69 18,819,411 1.97 11,287,448 2.91 96.36 0.89
26 11-Apr 85.20 85.90 83.20 84.20 84.14 -0.24 84,579.19 24,699,060 2.59 12,939,172 3.34 108.87 1.02
27 09-Apr 83.15 85.20 82.56 84.40 84.13 0.98 84,780.09 23,154,789 2.43 11,120,762 2.87 93.56 0.88
28 08-Apr 84.20 84.64 81.87 83.58 83.30 1.21 83,956.40 13,816,605 1.45 4,070,016 1.05 33.90 0.32
29 07-Apr 76.50 83.03 75.75 82.58 81.00 -0.55 82,951.90 31,781,983 3.33 13,354,004 3.45 108.00 1.05
30 04-Apr 84.50 84.90 82.71 83.04 83.77 -1.76 83,413.97 20,959,439 2.20 9,863,061 2.55 82.62 0.78
31 03-Apr 83.00 84.85 82.65 84.53 84.04 1.00 84,910.68 15,226,367 1.60 5,133,821 1.33 43.14 0.40
32 02-Apr 82.20 84.28 80.81 83.69 82.85 1.89 84,066.90 21,706,837 2.28 8,814,564 2.28 73.03 0.69
33 01-Apr 82.08 83.49 81.54 82.14 82.33 -0.07 82,509.92 17,413,114 1.83 7,722,571 1.99 63.58 0.61
34 28-Mar 82.45 86.94 82.00 82.20 84.53 1.13 82,570.19 72,367,264 7.59 21,296,999 5.50 180.02 1.68
35 27-Mar 80.60 82.27 80.00 81.28 81.17 0.42 81,646.04 84,926,439 8.91 53,591,364 13.83 435.00 4.22
36 26-Mar 81.45 82.85 80.55 80.94 81.78 -0.46 81,304.51 20,090,934 2.11 9,262,866 2.39 75.75 0.73
37 25-Mar 84.30 84.65 80.75 81.31 82.12 -2.76 81,676.18 19,826,090 2.08 7,693,966 1.99 63.18 0.61
38 24-Mar 83.29 84.99 83.19 83.62 83.93 1.28 83,996.58 19,869,482 2.08 9,816,644 2.53 82.39 0.77
39 21-Mar 80.20 84.09 80.02 82.56 82.85 3.15 82,931.81 48,089,355 5.04 24,052,922 6.21 199.28 1.89
40 20-Mar 81.38 81.80 79.67 80.04 80.52 -0.20 80,400.46 12,443,348 1.31 4,715,306 1.22 37.97 0.37
41 19-Mar 79.30 80.60 79.06 80.20 80.05 1.35 80,561.18 10,758,869 1.13 4,820,199 1.24 38.59 0.38
42 18-Mar 78.75 79.35 77.88 79.13 78.74 1.02 79,486.36 12,151,679 1.27 4,709,660 1.22 37.08 0.37
43 17-Mar 77.60 79.20 77.60 78.33 78.33 0.98 78,682.76 11,545,925 1.21 4,317,751 1.11 33.82 0.34
44 13-Mar 78.80 79.00 77.30 77.57 78.02 -1.01 77,919.33 11,512,350 1.21 4,364,459 1.13 34.05 0.34
45 12-Mar 77.00 78.50 76.69 78.36 77.67 2.32 78,712.89 15,657,366 1.64 5,850,686 1.51 45.44 0.46
46 11-Mar 75.00 76.95 74.32 76.58 75.87 1.03 76,924.88 12,555,697 1.32 3,418,779 0.88 25.94 0.27
47 10-Mar 77.40 78.50 75.31 75.80 76.93 -1.60 76,141.36 11,591,159 1.22 3,519,846 0.91 27.08 0.28
48 07-Mar 77.41 78.15 76.63 77.03 77.39 -0.62 77,376.90 10,946,561 1.15 3,225,733 0.83 24.96 0.25
49 06-Mar 77.00 77.82 76.50 77.51 77.32 1.52 77,859.06 10,895,125 1.14 3,118,199 0.80 24.11 0.25
50 05-Mar 74.00 76.56 74.00 76.35 75.73 3.78 76,693.84 15,168,229 1.59 5,569,104 1.44 42.17 0.44
51 04-Mar 72.98 74.40 72.43 73.57 73.57 0.27 73,901.32 15,915,861 1.67 4,804,766 1.24 35.35 0.38
52 03-Mar 73.59 74.24 71.50 73.37 72.66 0.64 73,700.42 17,364,718 1.82 4,880,295 1.26 35.46 0.38
53 28-Feb 73.50 73.86 71.00 72.90 72.55 -1.90 73,228.30 28,437,195 2.98 13,343,832 3.44 96.81 1.05
54 27-Feb 76.35 76.99 73.51 74.31 74.77 -2.24 74,644.65 19,818,208 2.08 6,863,040 1.77 51.31 0.54
55 25-Feb 77.31 78.80 75.90 76.01 77.09 -1.59 76,352.31 20,738,338 2.17 7,188,592 1.86 55.42 0.57
56 24-Feb 78.90 78.95 77.05 77.24 77.63 -3.32 77,587.85 17,396,412 1.82 4,828,371 1.25 37.48 0.38
57 21-Feb 80.10 82.16 79.53 79.89 80.78 0.11 80,249.78 41,631,037 4.37 12,182,250 3.14 98.41 0.96
58 20-Feb 75.50 80.41 75.00 79.80 78.43 6.94 80,159.38 50,830,969 5.33 10,771,641 2.78 84.48 0.85
59 19-Feb 72.95 74.83 72.15 74.62 73.79 2.21 74,956.05 12,062,248 1.27 3,270,099 0.84 24.13 0.26
60 18-Feb 73.08 73.41 71.14 73.01 72.28 -0.27 73,338.80 13,597,956 1.43 4,714,806 1.22 34.08 0.37
61 17-Feb 72.50 73.60 71.10 73.21 72.52 -0.11 73,539.70 12,667,923 1.33 3,792,916 0.98 27.51 0.30
62 14-Feb 75.51 75.81 72.35 73.29 73.56 -2.67 73,620.06 11,130,111 1.17 3,774,907 0.97 27.77 0.30
63 13-Feb 72.90 76.25 72.80 75.30 75.21 1.62 75,639.11 14,449,514 1.52 4,435,684 1.15 33.36 0.35
64 12-Feb 74.02 74.60 71.00 74.10 73.03 -0.39 74,433.71 19,072,148 2.00 6,273,867 1.62 45.82 0.49
65 11-Feb 76.50 76.84 73.87 74.39 74.68 -2.34 74,725.01 14,332,035 1.50 4,101,843 1.06 30.63 0.32
66 10-Feb 76.00 78.86 74.91 76.17 76.36 -1.63 76,513.03 17,872,082 1.87 5,342,476 1.38 40.80 0.42
67 07-Feb 77.70 78.49 76.90 77.43 77.66 -0.23 77,778.70 10,978,567 1.15 2,447,741 0.63 19.01 0.19

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