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: 117.64 Mkt_Cap Category: Mid-Cap
Sector: Power Lot Size: 1 High52 Date: 22-May-2025 Bumper: 93.89; Drift%: 2.92
Industry: Power Face Value: 10; VWAP21: 95.02 Low52 Price: 84.0 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 8,426,329,669 Low52 Date: 02-Mar-2026 SHP: 89.01 / 1.61 / 4.8 / 4.58
Q M W D
Trend Indicator
SiS14: 91
High/Low Price Quarter: 132.95 / 84.55 Month: 96.63 / 88.5 Week: 91.1 / 89.15 Day: 98.59 / 96.4 Sis67: 63
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 98.00 98.59 96.40 96.71 97.44 -1.37 81,491.03 4,746,541 2.99 2,130,978 2.97 20.76 55
2 06-Apr 97.22 98.75 95.80 98.05 97.55 0.85 82,620.16 4,666,160 2.94 1,198,770 1.67 11.69 31
3 02-Apr 96.90 99.00 95.40 97.22 97.36 -1.01 81,920.78 6,485,522 4.09 2,349,444 3.27 22.87 61
4 01-Apr 95.00 98.95 93.89 98.21 97.42 6.38 82,754.98 10,493,996 6.62 3,774,714 5.25 36.77 98
5 30-Mar 95.06 96.95 90.80 92.32 94.48 -2.88 77,791.88 9,933,742 6.27 2,799,768 3.90 26.45 73
6 27-Mar 96.00 96.00 94.30 95.06 95.19 -1.68 80,100.69 6,852,822 4.32 2,544,115 3.54 24.22 66
7 25-Mar 97.00 97.69 96.11 96.68 96.77 1.02 81,465.76 8,894,545 5.61 3,221,907 4.48 31.18 83
8 24-Mar 99.00 99.00 95.21 95.70 96.66 -1.22 80,639.97 9,394,129 5.93 1,961,983 2.73 18.96 51
9 23-Mar 100.49 100.49 93.30 96.88 96.21 -4.17 81,634.28 20,370,209 12.85 5,456,334 7.60 52.50 141
10 20-Mar 100.00 101.96 99.10 101.10 100.94 2.25 85,190.19 20,150,451 12.71 5,211,142 7.25 52.60 135
11 19-Mar 97.80 101.18 96.50 98.88 99.80 1.05 83,319.55 49,983,075 31.53 7,317,377 10.19 73.03 190
12 18-Mar 97.00 99.16 95.80 97.85 97.59 1.80 82,451.64 12,292,584 7.75 2,460,276 3.42 24.01 64
13 17-Mar 98.00 99.34 95.16 96.12 97.31 -2.42 80,993.88 18,848,715 11.89 4,616,368 6.43 44.92 120
14 16-Mar 100.00 101.20 94.21 98.50 97.59 0.36 82,999.35 45,421,401 28.65 4,352,333 6.06 42.47 113
15 13-Mar 98.30 104.73 94.05 98.15 100.03 0.51 82,704.43 177,681,435 112.08 11,186,833 15.57 111.90 290
16 12-Mar 86.50 103.20 85.23 97.65 98.22 12.59 82,283.11 165,346,086 104.30 18,400,388 25.61 180.73 477
17 11-Mar 87.20 88.80 86.32 86.73 87.59 0.02 73,081.56 4,278,612 2.70 2,206,633 3.07 19.33 57
18 10-Mar 87.90 88.00 86.40 86.71 86.92 0.43 73,064.70 1,775,774 1.12 799,526 1.11 6.95 21
19 09-Mar 86.00 87.00 85.00 86.34 85.68 -1.82 72,752.93 2,546,299 1.61 1,104,059 1.54 9.46 29
20 06-Mar 87.00 88.80 86.80 87.94 87.96 0.70 74,101.14 1,627,436 1.03 782,315 1.09 6.88 20
21 05-Mar 85.98 87.89 85.68 87.33 86.67 1.68 73,587.14 1,850,700 1.17 767,461 1.07 6.65 20
22 04-Mar 87.00 87.00 85.31 85.89 85.89 -2.10 72,373.75 2,444,569 1.54 1,267,095 1.76 10.88 33
23 02-Mar 84.19 88.25 84.00 87.73 87.37 -2.67 73,924.19 4,664,271 2.94 2,142,669 2.98 18.72 56
24 27-Feb 90.23 90.39 89.25 90.14 89.86 -0.06 75,954.94 1,801,893 1.14 874,946 1.22 7.86 23
25 26-Feb 90.67 90.75 89.36 90.19 90.11 -0.03 75,997.07 1,585,290 1.00 782,984 1.09 7.06 20
26 25-Feb 89.50 91.09 89.50 90.22 90.35 0.36 76,022.35 2,487,345 1.57 1,098,608 1.53 9.93 28
27 24-Feb 90.00 90.70 89.15 89.90 89.89 -0.49 75,752.70 2,767,072 1.75 1,291,590 1.80 11.61 33
28 23-Feb 90.29 91.10 89.60 90.34 90.29 0.06 76,123.46 2,333,104 1.47 1,118,814 1.56 10.10 29
29 20-Feb 90.26 90.61 89.52 90.29 90.15 -0.24 76,081.33 1,863,111 1.18 762,164 1.06 6.87 20
30 19-Feb 89.73 90.96 88.87 90.51 89.68 1.08 76,266.71 4,955,545 3.13 2,572,686 3.58 23.07 67
31 18-Feb 90.00 90.15 89.08 89.54 89.63 -0.41 75,449.36 1,656,933 1.05 730,357 1.02 6.55 19
32 17-Feb 89.50 90.45 89.20 89.91 89.85 0.42 75,761.13 2,465,147 1.56 1,039,124 1.45 9.34 27
33 16-Feb 88.50 89.70 88.00 89.53 89.13 0.58 75,440.93 1,909,531 1.20 1,037,281 1.44 9.25 27
34 13-Feb 88.75 89.28 87.42 89.01 88.57 -0.08 75,002.76 2,357,251 1.49 1,176,051 1.64 10.42 30
35 12-Feb 88.99 89.19 87.88 89.08 88.70 0.10 75,061.74 1,767,896 1.12 912,913 1.27 8.10 24
36 11-Feb 89.50 89.70 88.30 88.99 88.83 -0.54 74,985.91 2,027,908 1.28 1,055,899 1.47 9.38 27
37 10-Feb 88.80 89.83 88.22 89.47 89.35 1.66 75,390.37 3,978,229 2.51 1,986,105 2.76 17.75 51
38 09-Feb 87.95 88.15 86.60 88.01 87.56 1.04 74,160.13 3,210,154 2.02 1,587,334 2.21 13.90 41
39 06-Feb 86.20 87.48 85.18 87.10 86.27 0.82 73,393.33 2,729,513 1.72 1,135,834 1.58 9.80 29
40 05-Feb 88.00 88.05 86.25 86.39 86.86 -1.36 72,795.06 2,290,307 1.44 1,242,437 1.73 10.79 32
41 04-Feb 87.21 87.83 86.61 87.58 87.24 0.77 73,797.80 4,634,767 2.92 1,819,912 2.53 15.88 47
42 03-Feb 88.90 88.90 85.91 86.91 86.75 2.03 73,233.23 5,261,400 3.32 2,128,611 2.96 18.47 55
43 02-Feb 87.01 87.05 84.05 85.18 84.97 -1.30 71,775.48 4,958,852 3.13 2,180,296 3.03 18.53 57
44 01-Feb 87.69 90.60 86.00 86.30 88.57 0.15 72,719.23 12,767,179 8.05 2,795,619 3.89 24.76 73
45 30-Jan 90.34 90.72 86.00 86.17 87.46 -6.67 72,609.68 15,002,180 9.46 9,780,986 13.62 85.54 254
46 29-Jan 93.85 94.00 91.94 92.33 92.93 -1.33 77,800.30 2,415,390 1.52 1,299,635 1.81 12.08 34
47 28-Jan 91.00 93.95 90.30 93.57 92.02 3.90 78,845.17 3,413,949 2.15 1,444,143 2.01 13.29 38
48 27-Jan 90.30 90.96 88.77 90.06 89.95 -0.27 75,887.52 2,902,096 1.83 1,489,605 2.07 13.40 39
49 23-Jan 92.50 92.50 89.76 90.30 90.65 -0.95 76,089.76 2,394,675 1.51 1,029,625 1.43 9.33 27
50 22-Jan 89.72 91.49 89.72 91.17 90.80 2.04 76,822.85 2,122,342 1.34 1,055,616 1.47 9.58 27
51 21-Jan 90.00 90.78 88.51 89.35 89.53 -1.37 75,289.26 4,029,562 2.54 1,609,368 2.24 14.41 42
52 20-Jan 91.38 92.09 90.15 90.59 91.20 -1.69 76,334.12 3,256,450 2.05 1,344,998 1.87 12.27 35
53 19-Jan 92.40 92.49 91.05 92.15 91.81 -0.27 77,648.63 2,686,801 1.69 1,423,214 1.98 13.07 37
54 16-Jan 92.00 92.69 90.90 92.40 91.88 0.71 77,859.29 4,187,639 2.64 1,797,425 2.50 16.51 47
55 14-Jan 91.50 92.46 91.21 91.75 91.92 0.10 77,311.57 7,152,765 4.51 4,110,326 5.72 37.78 107
56 13-Jan 90.75 92.55 90.05 91.66 90.93 1.49 77,235.74 4,746,530 2.99 2,607,690 3.63 23.71 68
57 12-Jan 90.54 90.72 89.05 90.31 89.85 -0.50 76,098.18 3,721,062 2.35 1,636,937 2.28 14.71 43
58 09-Jan 92.70 92.70 90.50 90.76 91.34 -1.84 76,477.37 2,901,714 1.83 1,419,471 1.98 12.97 37
59 08-Jan 94.00 94.60 91.80 92.46 93.23 -1.71 77,909.84 2,623,053 1.65 1,329,612 1.85 12.40 35
60 07-Jan 93.48 94.44 93.02 94.07 93.81 0.13 79,266.48 1,733,544 1.09 718,384 1.00 6.74 19
61 06-Jan 95.50 95.97 93.85 93.95 94.43 -2.15 79,165.37 2,822,362 1.78 1,598,876 2.23 15.10 42
62 05-Jan 97.39 97.39 95.51 96.01 96.01 -1.13 80,901.19 2,730,749 1.72 1,436,373 2.00 13.79 37
63 02-Jan 95.39 97.30 94.83 97.11 96.61 2.00 81,828.09 5,211,705 3.29 2,732,638 3.80 26.40 71
64 01-Jan 95.00 96.39 94.42 95.21 95.47 0.70 80,227.08 3,037,680 1.92 1,224,044 1.70 11.69 32
65 31-Dec 93.50 95.10 93.00 94.55 94.24 0.91 79,670.95 2,666,044 1.68 900,545 1.25 8.49 23
66 30-Dec 95.55 95.60 93.30 93.70 94.21 -1.41 78,954.71 2,892,335 1.82 844,877 1.18 7.96 22
67 29-Dec 92.85 96.63 91.90 95.04 95.04 2.22 80,083.84 10,463,825 6.60 3,041,298 4.23 28.90 79

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