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: -; Drift%: -
Basic Industry: Power Generation Total Equity: 8,426,329,669 Low52 Date: 03-Mar-2025 SHP: 89.01 / 1.98 / 4.87 / 4.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 132.95 / 84.55 Month: 117.64 / 94.5 Week: 108.0 / 104.2 Day: 113.13 / 108.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 108.10 113.13 108.01 112.18 111.56 3.64 94,526.57 37,614,707 11.53 16,419,030 10.77 183.17 471
2 10-Jul 107.00 108.90 107.00 108.24 108.20 0.81 91,206.59 14,877,321 4.56 9,970,312 6.54 107.88 286
3 09-Jul 106.90 107.64 106.80 107.37 107.34 0.33 90,473.50 3,771,431 1.16 2,511,783 1.65 26.96 72
4 08-Jul 106.30 107.38 106.15 107.02 106.67 0.08 90,178.58 4,763,229 1.46 2,941,974 1.93 31.38 84
5 07-Jul 106.00 107.49 105.84 106.93 106.99 0.36 90,102.74 5,306,249 1.63 3,013,236 1.98 32.24 86
6 04-Jul 106.03 106.92 105.73 106.55 106.52 0.11 89,782.54 5,218,821 1.60 2,788,886 1.83 29.71 80
7 03-Jul 105.68 106.75 105.00 106.43 106.16 0.87 89,681.43 5,125,195 1.57 2,798,519 1.84 29.71 80
8 02-Jul 107.98 107.98 105.29 105.51 106.01 -1.91 88,906.20 7,693,431 2.36 4,191,331 2.75 44.43 120
9 01-Jul 105.34 108.00 104.20 107.56 106.23 2.74 90,633.60 12,471,767 3.82 6,101,576 4.00 64.82 175
10 30-Jun 107.39 107.40 104.35 104.69 105.45 -1.17 88,215.25 12,739,754 3.91 7,769,228 5.10 81.93 223
11 27-Jun 107.29 107.85 105.75 105.93 106.29 -0.77 89,260.11 11,730,385 3.60 7,271,980 4.77 77.29 208
12 26-Jun 107.55 108.35 106.60 106.75 107.01 -0.46 89,951.07 5,755,367 1.76 3,101,686 2.04 33.19 89
13 25-Jun 107.95 108.75 106.91 107.24 107.73 -0.06 90,363.96 5,348,432 1.64 2,395,848 1.57 25.81 69
14 24-Jun 109.50 110.45 107.20 107.30 108.77 -0.93 90,414.52 7,454,976 2.29 3,774,900 2.48 41.06 108
15 23-Jun 108.52 109.20 107.60 108.31 108.27 -1.77 91,265.58 7,460,803 2.29 2,272,998 1.49 24.61 65
16 20-Jun 104.01 112.80 103.44 110.26 109.68 6.01 92,908.71 69,868,056 21.42 44,287,543 29.06 485.75 1,270
17 19-Jun 106.60 106.76 103.10 104.01 104.45 -2.50 87,642.25 6,932,666 2.13 3,343,812 2.19 34.93 96
18 18-Jun 107.00 107.54 105.93 106.68 106.72 -0.50 89,892.08 3,710,095 1.14 1,727,888 1.13 18.44 50
19 17-Jun 108.29 108.65 106.85 107.22 107.69 -1.04 90,347.11 3,261,568 1.00 1,693,446 1.11 18.24 49
20 16-Jun 107.44 109.14 106.05 108.35 107.75 0.85 91,299.28 6,264,674 1.92 2,312,873 1.52 24.92 66
21 13-Jun 105.65 108.34 105.60 107.44 107.23 -1.11 90,532.49 6,136,264 1.88 2,487,256 1.63 26.67 71
22 12-Jun 112.00 112.66 108.20 108.65 110.10 -2.96 91,552.07 7,431,155 2.28 3,744,527 2.46 41.23 107
23 11-Jun 112.79 112.90 110.52 111.96 111.82 -0.50 94,341.19 8,704,088 2.67 4,397,178 2.89 49.17 126
24 10-Jun 113.15 113.56 111.57 112.52 112.41 -0.06 94,813.06 9,709,295 2.98 4,660,532 3.06 52.39 134
25 09-Jun 109.28 113.48 109.28 112.59 112.19 3.54 94,872.05 24,846,795 7.62 13,440,783 8.82 150.79 385
26 06-Jun 109.54 110.40 107.86 108.74 108.69 -0.30 91,627.91 54,948,249 16.85 40,374,035 26.49 438.83 1,157
27 05-Jun 110.00 111.99 108.55 109.07 109.82 1.07 91,905.98 17,440,493 5.35 6,183,351 4.06 67.91 177
28 04-Jun 107.90 108.38 106.52 107.91 107.28 0.32 90,928.52 6,775,790 2.08 3,159,053 2.07 33.89 91
29 03-Jun 110.10 110.30 107.30 107.57 108.74 -1.69 90,642.03 7,139,797 2.19 3,939,062 2.58 42.83 113
30 02-Jun 111.50 112.05 109.00 109.42 109.95 -1.65 92,200.90 10,354,957 3.17 6,097,719 4.00 67.04 175
31 30-May 113.39 114.00 110.83 111.26 111.61 -1.39 93,751.34 10,409,242 3.19 5,743,789 3.77 64.11 165
32 29-May 117.25 117.60 110.92 112.83 113.96 -3.27 95,074.28 16,938,892 5.19 8,373,256 5.49 95.42 240
33 28-May 113.73 117.25 113.40 116.65 116.07 2.97 98,293.14 24,885,497 7.63 10,295,310 6.76 119.50 295
34 27-May 112.25 113.75 111.58 113.28 112.86 0.62 95,453.46 11,749,595 3.60 5,922,078 3.89 66.84 170
35 26-May 111.50 113.50 111.26 112.58 112.36 1.20 94,863.62 20,754,808 6.36 11,486,194 7.54 129.06 329
36 23-May 113.44 114.44 110.10 111.24 111.85 -0.84 93,734.49 21,665,595 6.64 8,258,214 5.42 92.37 237
37 22-May 111.50 117.64 110.81 112.18 113.23 5.67 94,526.57 99,355,314 30.46 29,280,600 19.21 331.54 839
38 21-May 103.14 108.25 101.80 106.16 105.46 2.93 89,453.92 24,209,614 7.42 7,825,691 5.13 82.53 224
39 20-May 105.51 106.32 102.80 103.14 104.38 -1.70 86,909.16 5,608,320 1.72 2,546,231 1.67 26.58 73
40 19-May 104.90 107.72 104.40 104.92 106.03 0.20 88,409.05 8,075,314 2.48 3,681,178 2.42 39.03 124
41 16-May 102.16 105.69 101.90 104.71 103.53 2.50 88,232.10 13,904,570 4.26 7,059,416 4.63 73.09 238
42 15-May 102.49 103.95 101.70 102.16 102.23 0.06 86,083.38 5,396,444 1.65 2,477,507 1.63 25.33 84
43 14-May 102.40 102.66 101.50 102.10 102.08 0.04 86,032.83 5,329,676 1.63 2,691,036 1.77 27.47 91
44 13-May 101.76 102.55 100.52 102.06 101.70 0.29 85,999.12 6,399,236 1.96 2,802,316 1.84 28.50 94
45 12-May 102.00 102.30 101.01 101.76 101.63 4.56 85,746.33 6,753,783 2.07 3,452,983 2.27 35.09 116
46 09-May 94.50 98.23 94.50 97.32 96.67 -0.61 82,005.04 7,331,218 2.25 2,439,830 1.60 23.59 82
47 08-May 100.00 100.90 97.20 97.92 99.11 -1.37 82,510.62 3,972,555 1.22 1,524,052 1.00 15.10 51
48 07-May 95.85 99.80 95.70 99.28 97.78 1.50 83,656.60 7,581,387 2.32 2,590,078 1.70 25.33 87
49 06-May 101.79 101.79 97.60 97.81 99.23 -3.33 82,417.93 5,896,137 1.81 2,822,546 1.85 28.01 95
50 05-May 102.00 102.50 99.70 101.18 101.01 -0.02 85,257.60 5,016,538 1.54 1,885,928 1.24 19.05 64
51 02-May 101.00 102.34 100.30 101.20 101.24 0.65 85,274.46 6,854,458 2.10 2,513,216 1.65 25.44 85
52 30-Apr 103.86 104.47 99.51 100.55 102.62 -3.19 84,726.74 11,786,461 3.61 7,602,962 4.99 78.02 256
53 29-Apr 104.36 106.73 103.55 103.86 104.86 0.64 87,515.86 7,956,704 2.44 3,029,608 1.99 31.77 102
54 28-Apr 102.86 104.69 101.43 103.20 103.36 -0.17 86,959.72 5,069,217 1.55 1,654,518 1.09 17.10 56
55 25-Apr 107.31 108.00 102.30 103.38 104.19 -3.64 87,111.40 8,555,729 2.62 3,079,936 2.02 32.09 104
56 24-Apr 107.26 108.90 107.09 107.29 107.80 0.03 90,406.09 5,965,673 1.83 2,550,367 1.67 27.49 86
57 23-Apr 108.70 112.70 106.75 107.26 108.98 -0.63 90,380.81 23,049,627 7.07 7,949,824 5.22 86.64 268
58 22-Apr 107.88 108.56 106.65 107.94 107.93 0.47 90,953.80 8,160,359 2.50 4,460,520 2.93 48.14 150
59 21-Apr 109.00 109.60 106.91 107.44 107.80 -0.75 90,532.49 11,291,488 3.46 5,009,260 3.29 54.00 169
60 17-Apr 106.00 110.95 105.12 108.25 108.68 2.35 91,215.02 31,704,465 9.72 8,569,920 5.62 93.14 289
61 16-Apr 98.95 107.70 98.95 105.76 105.40 6.91 89,116.86 45,644,579 13.99 10,361,508 6.80 109.21 349
62 15-Apr 97.00 99.95 96.76 98.92 98.58 3.27 83,353.25 4,898,915 1.50 2,317,696 1.52 22.85 78
63 11-Apr 98.00 98.00 95.51 95.79 96.08 0.78 80,715.81 4,777,639 1.46 2,349,741 1.54 22.58 79
64 09-Apr 96.89 97.75 94.53 95.05 95.75 -1.42 80,092.26 4,218,886 1.29 1,812,672 1.19 17.36 61
65 08-Apr 97.49 98.21 95.56 96.42 96.53 1.69 81,246.67 4,128,765 1.27 1,566,174 1.03 15.12 53
66 07-Apr 89.45 96.15 88.74 94.82 93.04 -1.93 79,898.46 7,411,641 2.27 2,349,746 1.54 21.86 79
67 04-Apr 100.00 101.35 95.92 96.69 98.31 -3.40 81,474.18 8,877,607 2.72 4,390,603 2.88 43.16 148

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