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: -; Drift%: -
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 / 8.77 / 10.04 / 12.65
Q M W D
Trend Indicator
Float14: 0.96
High/Low Price Quarter: 86.94 / 71.0 Month: 86.94 / 71.5 Week: 86.94 / 80.0 Day: 84.85 / 82.65 Float67: 0.60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 83.00 84.85 82.65 84.53 84.04 1.00 84,910.68 15,226,367 1.42 5,133,821 1.65 43.14 0.40
2 02-Apr 82.20 84.28 80.81 83.69 82.85 1.89 84,066.90 21,706,837 2.02 8,814,564 2.83 73.03 0.69
3 01-Apr 82.08 83.49 81.54 82.14 82.33 -0.07 82,509.92 17,413,114 1.62 7,722,571 2.48 63.58 0.61
4 28-Mar 82.45 86.94 82.00 82.20 84.53 1.13 82,570.19 72,367,264 6.73 21,296,999 6.83 180.02 1.68
5 27-Mar 80.60 82.27 80.00 81.28 81.17 0.42 81,646.04 84,926,439 7.89 53,591,364 17.19 435.00 4.22
6 26-Mar 81.45 82.85 80.55 80.94 81.78 -0.46 81,304.51 20,090,934 1.87 9,262,866 2.97 75.75 0.73
7 25-Mar 84.30 84.65 80.75 81.31 82.12 -2.76 81,676.18 19,826,090 1.84 7,693,966 2.47 63.18 0.61
8 24-Mar 83.29 84.99 83.19 83.62 83.93 1.28 83,996.58 19,869,482 1.85 9,816,644 3.15 82.39 0.77
9 21-Mar 80.20 84.09 80.02 82.56 82.85 3.15 82,931.81 48,089,355 4.47 24,052,922 7.71 199.28 1.89
10 20-Mar 81.38 81.80 79.67 80.04 80.52 -0.20 80,400.46 12,443,348 1.16 4,715,306 1.51 37.97 0.37
11 19-Mar 79.30 80.60 79.06 80.20 80.05 1.35 80,561.18 10,758,869 1.00 4,820,199 1.55 38.59 0.38
12 18-Mar 78.75 79.35 77.88 79.13 78.74 1.02 79,486.36 12,151,679 1.13 4,709,660 1.51 37.08 0.37
13 17-Mar 77.60 79.20 77.60 78.33 78.33 0.98 78,682.76 11,545,925 1.07 4,317,751 1.38 33.82 0.34
14 13-Mar 78.80 79.00 77.30 77.57 78.02 -1.01 77,919.33 11,512,350 1.07 4,364,459 1.40 34.05 0.34
15 12-Mar 77.00 78.50 76.69 78.36 77.67 2.32 78,712.89 15,657,366 1.46 5,850,686 1.88 45.44 0.46
16 11-Mar 75.00 76.95 74.32 76.58 75.87 1.03 76,924.88 12,555,697 1.17 3,418,779 1.10 25.94 0.27
17 10-Mar 77.40 78.50 75.31 75.80 76.93 -1.60 76,141.36 11,591,159 1.08 3,519,846 1.13 27.08 0.28
18 07-Mar 77.41 78.15 76.63 77.03 77.39 -0.62 77,376.90 10,946,561 1.02 3,225,733 1.03 24.96 0.25
19 06-Mar 77.00 77.82 76.50 77.51 77.32 1.52 77,859.06 10,895,125 1.01 3,118,199 1.00 24.11 0.25
20 05-Mar 74.00 76.56 74.00 76.35 75.73 3.78 76,693.84 15,168,229 1.41 5,569,104 1.79 42.17 0.44
21 04-Mar 72.98 74.40 72.43 73.57 73.57 0.27 73,901.32 15,915,861 1.48 4,804,766 1.54 35.35 0.38
22 03-Mar 73.59 74.24 71.50 73.37 72.66 0.64 73,700.42 17,364,718 1.61 4,880,295 1.57 35.46 0.38
23 28-Feb 73.50 73.86 71.00 72.90 72.55 -1.90 73,228.30 28,437,195 2.64 13,343,832 4.28 96.81 1.05
24 27-Feb 76.35 76.99 73.51 74.31 74.77 -2.24 74,644.65 19,818,208 1.84 6,863,040 2.20 51.31 0.54
25 25-Feb 77.31 78.80 75.90 76.01 77.09 -1.59 76,352.31 20,738,338 1.93 7,188,592 2.31 55.42 0.57
26 24-Feb 78.90 78.95 77.05 77.24 77.63 -3.32 77,587.85 17,396,412 1.62 4,828,371 1.55 37.48 0.38
27 21-Feb 80.10 82.16 79.53 79.89 80.78 0.11 80,249.78 41,631,037 3.87 12,182,250 3.91 98.41 0.96
28 20-Feb 75.50 80.41 75.00 79.80 78.43 6.94 80,159.38 50,830,969 4.72 10,771,641 3.45 84.48 0.85
29 19-Feb 72.95 74.83 72.15 74.62 73.79 2.21 74,956.05 12,062,248 1.12 3,270,099 1.05 24.13 0.26
30 18-Feb 73.08 73.41 71.14 73.01 72.28 -0.27 73,338.80 13,597,956 1.26 4,714,806 1.51 34.08 0.37
31 17-Feb 72.50 73.60 71.10 73.21 72.52 -0.11 73,539.70 12,667,923 1.18 3,792,916 1.22 27.51 0.30
32 14-Feb 75.51 75.81 72.35 73.29 73.56 -2.67 73,620.06 11,130,111 1.03 3,774,907 1.21 27.77 0.30
33 13-Feb 72.90 76.25 72.80 75.30 75.21 1.62 75,639.11 14,449,514 1.34 4,435,684 1.42 33.36 0.35
34 12-Feb 74.02 74.60 71.00 74.10 73.03 -0.39 74,433.71 19,072,148 1.77 6,273,867 2.01 45.82 0.49
35 11-Feb 76.50 76.84 73.87 74.39 74.68 -2.34 74,725.01 14,332,035 1.33 4,101,843 1.32 30.63 0.32
36 10-Feb 76.00 78.86 74.91 76.17 76.36 -1.63 76,513.03 17,872,082 1.66 5,342,476 1.71 40.80 0.42
37 07-Feb 77.70 78.49 76.90 77.43 77.66 -0.23 77,778.70 10,978,567 1.02 2,447,741 0.78 19.01 0.19
38 06-Feb 80.00 80.84 77.25 77.61 78.81 -2.41 77,959.52 15,123,982 1.41 6,486,204 2.08 51.12 0.51
39 05-Feb 78.80 80.13 78.54 79.53 79.65 0.79 79,888.16 12,628,688 1.17 5,660,124 1.82 45.08 0.45
40 04-Feb 77.71 79.15 76.75 78.91 78.07 2.84 79,265.37 13,296,006 1.24 5,434,690 1.74 42.43 0.43
41 03-Feb 77.13 77.62 74.53 76.73 76.36 -2.68 77,075.55 25,412,024 2.36 10,076,212 3.23 76.94 0.79
42 01-Feb 82.00 82.60 77.24 78.84 80.24 -2.12 79,195.05 27,542,115 2.56 4,672,107 1.50 37.49 0.37
43 31-Jan 75.70 82.10 75.16 80.55 78.89 6.73 80,912.76 22,770,528 2.12 7,832,586 2.51 61.79 0.62
44 30-Jan 74.90 76.75 74.23 75.47 75.69 1.19 75,809.88 17,707,842 1.65 6,467,382 2.07 48.95 0.51
45 29-Jan 73.10 75.63 73.10 74.58 74.57 2.04 74,915.87 13,912,840 1.29 5,413,363 1.74 40.37 0.43
46 28-Jan 75.00 76.07 72.43 73.09 73.68 -2.25 73,419.16 15,338,930 1.43 5,888,412 1.89 43.39 0.46
47 27-Jan 76.50 76.68 74.10 74.77 75.11 -2.74 75,106.73 12,035,524 1.12 4,285,995 1.37 32.19 0.34
48 24-Jan 78.40 78.81 76.75 76.88 77.58 -2.01 77,226.23 8,328,267 0.77 2,893,598 0.93 22.45 0.23
49 23-Jan 77.50 79.63 77.06 78.46 78.65 0.89 78,813.34 7,900,425 0.73 2,477,737 0.79 19.49 0.19
50 22-Jan 79.04 79.29 76.63 77.76 77.73 -1.62 78,110.19 13,210,629 1.23 5,369,569 1.72 41.74 0.42
51 21-Jan 79.91 80.24 78.80 79.02 79.32 -1.19 79,375.87 12,375,916 1.15 5,190,359 1.66 41.17 0.41
52 20-Jan 80.54 80.70 79.70 79.96 80.16 -0.55 80,320.10 7,149,925 0.66 2,208,957 0.71 17.71 0.17
53 17-Jan 78.41 81.00 78.00 80.40 79.87 1.95 80,762.08 15,592,475 1.45 6,850,646 2.20 54.72 0.54
54 16-Jan 78.00 79.30 77.94 78.83 78.81 2.09 79,185.01 8,148,498 0.76 3,096,024 0.99 24.40 0.24
55 15-Jan 77.33 78.70 76.36 77.18 77.57 1.02 77,527.58 13,272,868 1.23 3,768,228 1.21 29.23 0.30
56 14-Jan 72.70 77.00 72.70 76.39 75.46 5.00 76,734.02 17,957,402 1.67 6,117,931 1.96 46.17 0.48
57 13-Jan 73.86 75.30 72.15 72.57 73.95 -5.55 72,896.82 28,515,075 2.65 13,270,911 4.26 98.14 1.04
58 10-Jan 78.11 78.54 76.43 76.60 77.40 -1.97 76,944.97 17,780,157 1.65 6,936,209 2.22 53.69 0.55
59 09-Jan 79.09 79.20 77.61 78.11 78.24 -1.13 78,461.77 11,962,206 1.11 5,834,313 1.87 45.65 0.46
60 08-Jan 79.29 79.69 77.58 78.99 78.71 -0.25 79,345.73 15,063,154 1.40 6,698,154 2.15 52.72 0.53
61 07-Jan 79.44 80.27 78.65 79.19 79.35 -0.10 79,546.63 14,031,288 1.30 5,738,681 1.84 45.54 0.45
62 06-Jan 83.00 83.08 78.90 79.27 79.87 -4.82 79,626.99 32,044,630 2.98 16,375,897 5.25 130.79 1.29
63 03-Jan 83.40 84.50 82.51 83.09 83.36 0.75 83,464.19 23,421,943 2.18 7,159,298 2.30 59.68 0.56
64 02-Jan 82.20 82.72 81.28 82.47 82.10 0.64 82,841.40 9,040,064 0.84 3,328,504 1.07 27.33 0.26
65 01-Jan 81.00 82.47 80.69 81.94 81.82 1.53 82,309.02 12,895,679 1.20 3,123,608 1.00 25.56 0.25
66 31-Dec 79.74 81.05 78.37 80.69 79.45 1.16 81,053.39 24,906,446 2.31 12,319,736 3.95 97.88 0.97
67 30-Dec 80.67 81.40 78.78 79.75 79.80 -0.73 80,109.15 58,030,384 5.39 35,953,950 11.53 286.91 2.83

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