Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NTPCGREEN, NTPC Green Energy Limited, INE0ONG01011, Listing: 27-Nov-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 10 High52 Price: 155.35 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 04-Dec-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: Low52 Price: 84.55 Barrier: 104.52; Drift%: -1.27
Basic Industry: Power Generation Total Equity: 8,426,329,669 Low52 Date: 03-Mar-2025 SHP: 89.01 / 1.85 / 4.66 / 4.48
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 132.95 / 84.55 Month: 114.11 / 103.91 Week: 103.99 / 100.34 Day: 103.37 / 100.84 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 102.50 103.37 100.84 103.21 102.70 0.55 86,968.15 3,325,099 1.53 1,830,670 1.86 18.80 48
2 26-Aug 102.00 103.00 100.77 102.65 102.12 0.87 86,496.27 4,901,617 2.25 2,919,558 2.97 29.81 77
3 25-Aug 103.77 104.52 101.10 101.76 102.63 -1.50 85,746.33 7,393,229 3.40 4,906,205 4.99 50.35 130
4 22-Aug 104.05 105.10 103.04 103.31 103.89 -0.19 87,052.41 5,706,649 2.62 3,043,711 3.09 31.62 81
5 21-Aug 105.18 105.45 102.92 103.51 103.73 -1.59 87,220.94 6,055,979 2.78 3,844,762 3.91 39.88 102
6 20-Aug 103.10 105.39 103.10 105.18 104.66 2.07 88,628.14 6,918,786 3.18 4,113,163 4.18 43.05 109
7 19-Aug 101.00 103.20 101.00 103.05 102.52 2.11 86,833.33 3,423,236 1.57 1,824,467 1.85 18.70 48
8 18-Aug 101.59 102.28 100.70 100.92 101.39 0.12 85,038.52 3,012,622 1.38 1,590,548 1.62 16.13 42
9 14-Aug 101.00 101.89 100.45 100.80 100.90 0.16 84,937.40 2,176,603 1.00 984,073 1.00 9.93 26
10 13-Aug 102.70 103.45 100.34 100.64 101.36 -1.99 84,802.58 4,860,774 2.23 3,150,977 3.20 31.94 83
11 12-Aug 101.87 103.99 101.70 102.68 102.99 0.46 86,521.55 2,862,525 1.32 1,325,637 1.35 13.65 35
12 11-Aug 102.00 102.55 100.87 102.21 101.86 0.36 86,125.52 3,024,274 1.39 1,241,086 1.26 12.64 36
13 08-Aug 102.41 103.99 101.40 101.84 102.66 -0.60 85,813.74 2,818,307 1.29 1,360,663 1.38 13.97 39
14 07-Aug 103.80 104.52 101.28 102.45 102.38 -1.82 86,327.75 6,415,110 2.95 3,508,332 3.57 35.92 101
15 06-Aug 105.00 105.70 103.80 104.35 104.45 -0.69 87,928.75 2,574,282 1.18 1,360,989 1.38 14.22 39
16 05-Aug 105.89 106.29 104.50 105.07 105.14 -0.02 88,535.45 3,545,520 1.63 1,766,136 1.79 18.57 51
17 04-Aug 104.74 105.50 104.32 105.09 104.92 0.54 88,552.30 2,604,242 1.20 1,227,764 1.25 12.88 35
18 01-Aug 104.27 105.64 104.05 104.53 104.72 0.25 88,080.42 3,384,587 1.55 1,717,459 1.75 17.99 49
19 31-Jul 105.00 105.30 103.91 104.27 104.67 -1.59 87,861.34 3,621,761 1.66 1,853,136 1.88 19.40 53
20 30-Jul 106.30 106.68 105.73 105.96 106.13 -0.01 89,285.39 2,962,834 1.36 1,304,637 1.33 13.85 37
21 29-Jul 108.27 109.80 105.26 105.97 106.75 -1.22 89,293.82 14,337,930 6.59 4,533,019 4.61 48.39 130
22 28-Jul 106.00 109.44 105.45 107.28 107.97 1.42 90,397.66 11,278,007 5.18 4,342,415 4.41 46.89 124
23 25-Jul 106.69 106.88 105.50 105.78 106.04 -1.08 89,133.72 4,847,210 2.23 2,639,384 2.68 27.99 76
24 24-Jul 108.00 108.06 106.43 106.93 107.17 -0.95 90,102.74 5,213,000 2.40 3,059,693 3.11 32.79 88
25 23-Jul 108.41 109.00 107.61 107.96 108.11 -0.43 90,970.66 3,899,099 1.79 2,029,043 2.06 21.94 58
26 22-Jul 109.40 110.45 108.12 108.43 109.09 -1.00 91,366.69 3,736,244 1.72 1,767,213 1.80 19.28 51
27 21-Jul 110.59 110.90 109.36 109.53 109.91 -1.02 92,293.59 3,412,251 1.57 1,682,299 1.71 18.49 48
28 18-Jul 112.40 113.43 110.20 110.66 111.61 -1.20 93,245.76 7,114,377 3.27 3,211,247 3.26 35.84 92
29 17-Jul 113.00 114.11 111.02 112.00 112.14 0.02 94,374.00 12,244,800 5.63 4,403,119 4.47 49.38 126
30 16-Jul 110.00 113.40 109.50 111.98 111.61 1.72 94,358.04 15,341,675 7.05 5,227,816 5.31 58.35 150
31 15-Jul 110.20 111.39 108.80 110.09 110.20 0.07 92,765.46 6,313,812 2.90 2,889,752 2.94 31.85 83
32 14-Jul 112.60 112.64 109.28 110.01 110.42 -1.93 92,698.05 7,729,468 3.55 3,457,519 3.51 38.18 99
33 11-Jul 108.10 113.13 108.01 112.18 111.56 3.64 94,526.57 37,614,707 17.28 16,419,030 16.68 183.17 471
34 10-Jul 107.00 108.90 107.00 108.24 108.20 0.81 91,206.59 14,877,321 6.84 9,970,312 10.13 107.88 286
35 09-Jul 106.90 107.64 106.80 107.37 107.34 0.33 90,473.50 3,771,431 1.73 2,511,783 2.55 26.96 72
36 08-Jul 106.30 107.38 106.15 107.02 106.67 0.08 90,178.58 4,763,229 2.19 2,941,974 2.99 31.38 84
37 07-Jul 106.00 107.49 105.84 106.93 106.99 0.36 90,102.74 5,306,249 2.44 3,013,236 3.06 32.24 86
38 04-Jul 106.03 106.92 105.73 106.55 106.52 0.11 89,782.54 5,218,821 2.40 2,788,886 2.83 29.71 80
39 03-Jul 105.68 106.75 105.00 106.43 106.16 0.87 89,681.43 5,125,195 2.35 2,798,519 2.84 29.71 80
40 02-Jul 107.98 107.98 105.29 105.51 106.01 -1.91 88,906.20 7,693,431 3.53 4,191,331 4.26 44.43 120
41 01-Jul 105.34 108.00 104.20 107.56 106.23 2.74 90,633.60 12,471,767 5.73 6,101,576 6.20 64.82 175
42 30-Jun 107.39 107.40 104.35 104.69 105.45 -1.17 88,215.25 12,739,754 5.85 7,769,228 7.89 81.93 223
43 27-Jun 107.29 107.85 105.75 105.93 106.29 -0.77 89,260.11 11,730,385 5.39 7,271,980 7.39 77.29 208
44 26-Jun 107.55 108.35 106.60 106.75 107.01 -0.46 89,951.07 5,755,367 2.64 3,101,686 3.15 33.19 89
45 25-Jun 107.95 108.75 106.91 107.24 107.73 -0.06 90,363.96 5,348,432 2.46 2,395,848 2.43 25.81 69
46 24-Jun 109.50 110.45 107.20 107.30 108.77 -0.93 90,414.52 7,454,976 3.43 3,774,900 3.84 41.06 108
47 23-Jun 108.52 109.20 107.60 108.31 108.27 -1.77 91,265.58 7,460,803 3.43 2,272,998 2.31 24.61 65
48 20-Jun 104.01 112.80 103.44 110.26 109.68 6.01 92,908.71 69,868,056 32.10 44,287,543 45.00 485.75 1,270
49 19-Jun 106.60 106.76 103.10 104.01 104.45 -2.50 87,642.25 6,932,666 3.19 3,343,812 3.40 34.93 96
50 18-Jun 107.00 107.54 105.93 106.68 106.72 -0.50 89,892.08 3,710,095 1.70 1,727,888 1.76 18.44 50
51 17-Jun 108.29 108.65 106.85 107.22 107.69 -1.04 90,347.11 3,261,568 1.50 1,693,446 1.72 18.24 49
52 16-Jun 107.44 109.14 106.05 108.35 107.75 0.85 91,299.28 6,264,674 2.88 2,312,873 2.35 24.92 66
53 13-Jun 105.65 108.34 105.60 107.44 107.23 -1.11 90,532.49 6,136,264 2.82 2,487,256 2.53 26.67 71
54 12-Jun 112.00 112.66 108.20 108.65 110.10 -2.96 91,552.07 7,431,155 3.41 3,744,527 3.81 41.23 107
55 11-Jun 112.79 112.90 110.52 111.96 111.82 -0.50 94,341.19 8,704,088 4.00 4,397,178 4.47 49.17 126
56 10-Jun 113.15 113.56 111.57 112.52 112.41 -0.06 94,813.06 9,709,295 4.46 4,660,532 4.74 52.39 134
57 09-Jun 109.28 113.48 109.28 112.59 112.19 3.54 94,872.05 24,846,795 11.42 13,440,783 13.66 150.79 385
58 06-Jun 109.54 110.40 107.86 108.74 108.69 -0.30 91,627.91 54,948,249 25.24 40,374,035 41.03 438.83 1,157
59 05-Jun 110.00 111.99 108.55 109.07 109.82 1.07 91,905.98 17,440,493 8.01 6,183,351 6.28 67.91 177
60 04-Jun 107.90 108.38 106.52 107.91 107.28 0.32 90,928.52 6,775,790 3.11 3,159,053 3.21 33.89 91
61 03-Jun 110.10 110.30 107.30 107.57 108.74 -1.69 90,642.03 7,139,797 3.28 3,939,062 4.00 42.83 113
62 02-Jun 111.50 112.05 109.00 109.42 109.95 -1.65 92,200.90 10,354,957 4.76 6,097,719 6.20 67.04 175
63 30-May 113.39 114.00 110.83 111.26 111.61 -1.39 93,751.34 10,409,242 4.78 5,743,789 5.84 64.11 165
64 29-May 117.25 117.60 110.92 112.83 113.96 -3.27 95,074.28 16,938,892 7.78 8,373,256 8.51 95.42 240
65 28-May 113.73 117.25 113.40 116.65 116.07 2.97 98,293.14 24,885,497 11.43 10,295,310 10.46 119.50 295
66 27-May 112.25 113.75 111.58 113.28 112.86 0.62 95,453.46 11,749,595 5.40 5,922,078 6.02 66.84 170
67 26-May 111.50 113.50 111.26 112.58 112.36 1.20 94,863.62 20,754,808 9.54 11,486,194 11.67 129.06 329

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