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: Mid-Cap
Sector: Power Lot Size: 1 High52 Date: 04-Dec-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 100.57 Low52 Price: 84.55 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 8,426,329,669 Low52 Date: 03-Mar-2025 SHP: 89.01 / 1.79 / 4.63 / 4.57
Q M W D
Trend Indicator
SiS14: 84
High/Low Price Quarter: 132.95 / 84.55 Month: 108.75 / 96.78 Week: 106.49 / 100.3 Day: 99.14 / 98.02 Sis67: 76
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 98.10 99.14 98.02 98.83 98.56 0.84 83,277.42 2,622,443 3.30 1,458,143 2.75 14.37 38
2 11-Nov 98.00 98.79 97.25 98.01 97.87 0.09 82,586.46 5,126,629 6.46 3,455,032 6.51 33.81 92
3 10-Nov 99.00 99.50 97.69 97.92 98.34 -1.05 82,510.62 3,975,661 5.01 2,438,286 4.59 23.98 65
4 07-Nov 99.15 100.16 98.36 98.96 99.19 -0.67 83,386.96 8,954,424 11.28 6,925,251 13.04 68.69 183
5 06-Nov 100.74 101.10 99.37 99.63 99.97 -1.10 83,951.52 2,602,349 3.28 1,588,397 2.99 15.88 42
6 04-Nov 102.72 103.00 100.11 100.74 101.33 -2.19 84,886.85 4,432,847 5.59 2,738,951 5.16 27.75 73
7 03-Nov 103.00 103.40 102.50 103.00 102.96 -0.14 86,791.00 2,759,309 3.48 1,768,433 3.33 18.21 47
8 31-Oct 104.45 104.74 103.00 103.14 103.70 -1.40 86,909.16 4,960,828 6.25 2,955,712 5.57 30.65 78
9 30-Oct 105.40 106.49 103.15 104.60 104.75 -0.42 88,139.41 15,214,752 19.17 5,754,371 10.84 60.28 152
10 29-Oct 102.00 105.24 101.50 105.04 104.18 3.40 88,510.17 13,309,341 16.77 7,588,840 14.29 79.06 201
11 28-Oct 101.70 102.00 101.03 101.59 101.53 0.57 85,603.08 3,301,540 4.16 2,182,292 4.11 22.16 58
12 27-Oct 101.50 101.74 100.30 101.01 100.92 -0.46 85,114.36 3,107,244 3.92 1,728,646 3.26 17.45 46
13 24-Oct 100.80 102.47 100.53 101.48 101.36 0.69 85,510.39 3,591,893 4.53 1,551,430 2.92 15.73 41
14 23-Oct 100.27 101.08 99.75 100.78 100.45 0.23 84,920.55 3,704,926 4.67 2,176,669 4.10 21.86 58
15 21-Oct 100.20 100.80 100.20 100.55 100.51 0.57 84,726.74 793,569 1.00 530,881 1.00 5.34 14
16 20-Oct 100.47 100.47 99.51 99.98 99.89 -0.03 84,246.44 1,937,474 2.44 1,028,813 1.94 10.28 27
17 17-Oct 99.20 100.15 99.20 100.01 99.87 0.05 84,271.72 3,014,674 3.80 1,813,394 3.42 18.11 48
18 16-Oct 99.60 100.74 99.11 99.96 99.89 0.36 84,229.59 3,985,117 5.02 2,388,526 4.50 23.86 63
19 15-Oct 98.78 99.75 98.11 99.60 99.37 0.86 83,926.24 2,821,779 3.56 1,718,382 3.24 17.08 46
20 14-Oct 98.70 99.00 97.25 98.75 98.33 0.05 83,210.01 4,178,402 5.27 2,020,425 3.81 19.87 54
21 13-Oct 100.07 100.71 98.45 98.70 99.04 -0.88 83,167.87 4,739,235 5.97 2,081,539 3.92 20.62 55
22 10-Oct 99.90 101.00 98.80 99.58 99.52 1.44 83,909.39 9,592,720 12.09 3,696,103 6.96 36.78 98
23 09-Oct 98.56 98.77 97.40 98.17 98.02 -0.39 82,721.28 4,164,112 5.25 2,861,372 5.39 28.05 76
24 08-Oct 98.54 99.00 98.27 98.55 98.57 0.02 83,041.48 4,456,655 5.62 3,136,340 5.91 30.91 83
25 07-Oct 98.49 98.90 97.80 98.53 98.42 0.37 83,024.63 4,157,473 5.24 2,185,790 4.12 21.51 58
26 06-Oct 98.00 98.59 97.34 98.17 97.95 0.58 82,721.28 3,883,048 4.89 2,270,279 4.28 22.24 60
27 03-Oct 98.29 98.57 97.37 97.60 97.71 -0.56 82,240.98 6,382,041 8.04 3,585,022 6.75 35.03 95
28 01-Oct 97.21 98.50 97.10 98.15 97.75 0.97 82,704.43 3,553,354 4.48 1,768,009 3.33 17.28 47
29 30-Sep 97.39 98.65 96.78 97.21 97.47 0.09 81,912.35 6,079,407 7.66 3,578,939 6.74 34.88 95
30 29-Sep 100.00 100.48 96.86 97.12 98.30 -2.27 81,836.51 7,277,172 9.17 4,563,688 8.60 44.86 121
31 26-Sep 101.55 101.88 99.17 99.38 99.80 -2.30 83,740.86 6,989,288 8.81 4,405,279 8.30 43.96 117
32 25-Sep 102.00 102.74 101.60 101.72 101.98 -0.60 85,712.63 2,403,723 3.03 1,347,565 2.54 13.74 36
33 24-Sep 103.19 104.20 101.90 102.33 102.90 -0.66 86,226.63 4,852,690 6.12 2,423,985 4.57 24.94 64
34 23-Sep 103.84 103.94 102.80 103.01 103.04 -0.79 86,799.62 19,539,744 24.62 12,805,777 24.12 131.95 339
35 22-Sep 104.03 104.50 103.39 103.83 103.79 -0.19 87,490.58 3,954,807 4.98 2,150,956 4.05 22.32 57
36 19-Sep 103.88 104.18 103.29 104.03 103.81 0.23 87,659.11 5,926,468 7.47 3,991,196 7.52 41.43 106
37 18-Sep 104.60 104.90 103.38 103.79 103.96 -0.28 87,456.88 4,606,653 5.80 2,758,239 5.20 28.67 73
38 17-Sep 105.96 106.00 103.87 104.08 104.56 -1.21 87,701.24 6,991,565 8.81 4,300,545 8.10 44.97 114
39 16-Sep 104.95 108.75 104.57 105.35 106.70 1.73 88,771.38 23,176,354 29.21 6,223,109 11.72 66.40 165
40 15-Sep 103.00 105.38 103.00 103.56 104.12 0.29 87,263.07 7,948,930 10.02 4,429,360 8.34 46.12 117
41 12-Sep 102.97 104.00 102.67 103.26 103.30 0.87 87,010.28 3,312,061 4.17 1,701,907 3.21 17.58 45
42 11-Sep 103.38 104.90 102.08 102.37 103.27 -0.55 86,260.34 5,920,480 7.46 3,197,494 6.02 33.02 85
43 10-Sep 103.65 104.25 102.80 102.94 103.37 -0.20 86,740.64 3,381,715 4.26 1,989,669 3.75 20.57 53
44 09-Sep 103.00 103.71 102.76 103.15 103.17 0.25 86,917.59 1,563,996 1.97 693,835 1.31 7.16 18
45 08-Sep 105.00 105.95 102.69 102.89 103.55 -1.12 86,698.51 6,499,196 8.19 3,555,259 6.70 36.81 94
46 05-Sep 103.44 104.70 103.22 104.06 104.00 0.60 87,684.39 2,409,870 3.04 1,374,906 2.59 14.00 36
47 04-Sep 106.00 106.36 103.01 103.44 104.35 -1.58 87,161.95 5,508,830 6.94 3,091,632 5.82 32.26 82
48 03-Sep 106.03 106.20 104.75 105.10 105.31 -0.82 88,560.72 1,996,938 2.52 1,030,716 1.94 10.85 27
49 02-Sep 104.52 106.25 104.01 105.97 105.43 1.67 89,293.82 5,439,106 6.85 3,126,898 5.89 32.97 83
50 01-Sep 102.90 104.56 102.32 104.23 103.61 1.24 87,827.63 3,253,148 4.10 1,692,034 3.19 17.53 45
51 29-Aug 102.20 103.38 101.70 102.95 102.64 -0.25 86,749.06 3,776,251 4.76 2,486,298 4.68 25.52 66
52 28-Aug 102.50 103.37 100.84 103.21 102.70 0.55 86,968.15 3,325,099 4.19 1,830,670 3.45 18.80 48
53 26-Aug 102.00 103.00 100.77 102.65 102.12 0.87 86,496.27 4,901,617 6.18 2,919,558 5.50 29.81 77
54 25-Aug 103.77 104.52 101.10 101.76 102.63 -1.50 85,746.33 7,393,229 9.32 4,906,205 9.24 50.35 130
55 22-Aug 104.05 105.10 103.04 103.31 103.89 -0.19 87,052.41 5,706,649 7.19 3,043,711 5.73 31.62 81
56 21-Aug 105.18 105.45 102.92 103.51 103.73 -1.59 87,220.94 6,055,979 7.63 3,844,762 7.24 39.88 102
57 20-Aug 103.10 105.39 103.10 105.18 104.66 2.07 88,628.14 6,918,786 8.72 4,113,163 7.75 43.05 109
58 19-Aug 101.00 103.20 101.00 103.05 102.52 2.11 86,833.33 3,423,236 4.31 1,824,467 3.44 18.70 48
59 18-Aug 101.59 102.28 100.70 100.92 101.39 0.12 85,038.52 3,012,622 3.80 1,590,548 3.00 16.13 42
60 14-Aug 101.00 101.89 100.45 100.80 100.90 0.16 84,937.40 2,176,603 2.74 984,073 1.85 9.93 26
61 13-Aug 102.70 103.45 100.34 100.64 101.36 -1.99 84,802.58 4,860,774 6.13 3,150,977 5.94 31.94 83
62 12-Aug 101.87 103.99 101.70 102.68 102.99 0.46 86,521.55 2,862,525 3.61 1,325,637 2.50 13.65 35
63 11-Aug 102.00 102.55 100.87 102.21 101.86 0.36 86,125.52 3,024,274 3.81 1,241,086 2.34 12.64 36
64 08-Aug 102.41 103.99 101.40 101.84 102.66 -0.60 85,813.74 2,818,307 3.55 1,360,663 2.56 13.97 39
65 07-Aug 103.80 104.52 101.28 102.45 102.38 -1.82 86,327.75 6,415,110 8.08 3,508,332 6.61 35.92 101
66 06-Aug 105.00 105.70 103.80 104.35 104.45 -0.69 87,928.75 2,574,282 3.24 1,360,989 2.56 14.22 39
67 05-Aug 105.89 106.29 104.50 105.07 105.14 -0.02 88,535.45 3,545,520 4.47 1,766,136 3.33 18.57 51

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