Stockint.com

Loading a wholistic market research tool


Research
Social

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: 104.4; Drift%: 6.94
Industry: Power Face Value: 10 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
Float14:
High/Low Price Quarter: 132.95 / 84.55 Month: 104.8 / 84.55 Week: 105.69 / 100.52 Day: 117.64 / 110.81 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 111.50 117.64 110.81 112.18 113.23 5.67 94,526.57 99,355,314 25.01 29,280,600 19.21 331.54 8.39
2 21-May 103.14 108.25 101.80 106.16 105.46 2.93 89,453.92 24,209,614 6.09 7,825,691 5.13 82.53 2.24
3 20-May 105.51 106.32 102.80 103.14 104.38 -1.70 86,909.16 5,608,320 1.41 2,546,231 1.67 26.58 0.73
4 19-May 104.90 107.72 104.40 104.92 106.03 0.20 88,409.05 8,075,314 2.03 3,681,178 2.42 39.03 1.24
5 16-May 102.16 105.69 101.90 104.71 103.53 2.50 88,232.10 13,904,570 3.50 7,059,416 4.63 73.09 2.38
6 15-May 102.49 103.95 101.70 102.16 102.23 0.06 86,083.38 5,396,444 1.36 2,477,507 1.63 25.33 0.84
7 14-May 102.40 102.66 101.50 102.10 102.08 0.04 86,032.83 5,329,676 1.34 2,691,036 1.77 27.47 0.91
8 13-May 101.76 102.55 100.52 102.06 101.70 0.29 85,999.12 6,399,236 1.61 2,802,316 1.84 28.50 0.94
9 12-May 102.00 102.30 101.01 101.76 101.63 4.56 85,746.33 6,753,783 1.70 3,452,983 2.27 35.09 1.16
10 09-May 94.50 98.23 94.50 97.32 96.67 -0.61 82,005.04 7,331,218 1.85 2,439,830 1.60 23.59 0.82
11 08-May 100.00 100.90 97.20 97.92 99.11 -1.37 82,510.62 3,972,555 1.00 1,524,052 1.00 15.10 0.51
12 07-May 95.85 99.80 95.70 99.28 97.78 1.50 83,656.60 7,581,387 1.91 2,590,078 1.70 25.33 0.87
13 06-May 101.79 101.79 97.60 97.81 99.23 -3.33 82,417.93 5,896,137 1.48 2,822,546 1.85 28.01 0.95
14 05-May 102.00 102.50 99.70 101.18 101.01 -0.02 85,257.60 5,016,538 1.26 1,885,928 1.24 19.05 0.64
15 02-May 101.00 102.34 100.30 101.20 101.24 0.65 85,274.46 6,854,458 1.73 2,513,216 1.65 25.44 0.85
16 30-Apr 103.86 104.47 99.51 100.55 102.62 -3.19 84,726.74 11,786,461 2.97 7,602,962 4.99 78.02 2.56
17 29-Apr 104.36 106.73 103.55 103.86 104.86 0.64 87,515.86 7,956,704 2.00 3,029,608 1.99 31.77 1.02
18 28-Apr 102.86 104.69 101.43 103.20 103.36 -0.17 86,959.72 5,069,217 1.28 1,654,518 1.09 17.10 0.56
19 25-Apr 107.31 108.00 102.30 103.38 104.19 -3.64 87,111.40 8,555,729 2.15 3,079,936 2.02 32.09 1.04
20 24-Apr 107.26 108.90 107.09 107.29 107.80 0.03 90,406.09 5,965,673 1.50 2,550,367 1.67 27.49 0.86
21 23-Apr 108.70 112.70 106.75 107.26 108.98 -0.63 90,380.81 23,049,627 5.80 7,949,824 5.22 86.64 2.68
22 22-Apr 107.88 108.56 106.65 107.94 107.93 0.47 90,953.80 8,160,359 2.05 4,460,520 2.93 48.14 1.50
23 21-Apr 109.00 109.60 106.91 107.44 107.80 -0.75 90,532.49 11,291,488 2.84 5,009,260 3.29 54.00 1.69
24 17-Apr 106.00 110.95 105.12 108.25 108.68 2.35 91,215.02 31,704,465 7.98 8,569,920 5.62 93.14 2.89
25 16-Apr 98.95 107.70 98.95 105.76 105.40 6.91 89,116.86 45,644,579 11.49 10,361,508 6.80 109.21 3.49
26 15-Apr 97.00 99.95 96.76 98.92 98.58 3.27 83,353.25 4,898,915 1.23 2,317,696 1.52 22.85 0.78
27 11-Apr 98.00 98.00 95.51 95.79 96.08 0.78 80,715.81 4,777,639 1.20 2,349,741 1.54 22.58 0.79
28 09-Apr 96.89 97.75 94.53 95.05 95.75 -1.42 80,092.26 4,218,886 1.06 1,812,672 1.19 17.36 0.61
29 08-Apr 97.49 98.21 95.56 96.42 96.53 1.69 81,246.67 4,128,765 1.04 1,566,174 1.03 15.12 0.53
30 07-Apr 89.45 96.15 88.74 94.82 93.04 -1.93 79,898.46 7,411,641 1.87 2,349,746 1.54 21.86 0.79
31 04-Apr 100.00 101.35 95.92 96.69 98.31 -3.40 81,474.18 8,877,607 2.23 4,390,603 2.88 43.16 1.48
32 03-Apr 97.83 100.66 97.66 100.09 99.78 1.58 84,339.13 4,943,021 1.24 1,809,589 1.19 18.06 0.61
33 02-Apr 98.99 99.45 97.10 98.53 98.41 -0.78 83,024.63 5,480,029 1.38 2,374,723 1.56 23.37 0.80
34 01-Apr 99.00 100.44 98.35 99.30 99.39 -1.30 83,673.45 5,172,328 1.30 1,951,751 1.28 19.40 0.66
35 28-Mar 101.55 103.28 100.00 100.61 101.24 -2.42 84,777.30 8,917,681 2.24 3,684,177 2.42 37.30 1.24
36 27-Mar 99.55 103.70 97.54 103.10 100.60 3.12 86,875.46 15,058,763 3.79 7,274,928 4.77 73.19 2.45
37 26-Mar 100.91 102.13 99.38 99.98 100.33 -0.27 84,246.44 6,936,370 1.75 2,467,163 1.62 24.75 0.83
38 25-Mar 104.35 104.68 99.75 100.25 101.44 -3.48 84,473.95 6,760,737 1.70 2,963,623 1.94 30.06 1.00
39 24-Mar 103.00 104.80 101.71 103.86 103.49 1.39 87,515.86 10,270,375 2.59 4,900,857 3.22 50.72 1.65
40 21-Mar 99.49 102.93 98.75 102.44 101.11 3.30 86,319.32 12,338,128 3.11 5,462,823 3.58 55.23 1.84
41 20-Mar 100.70 102.47 98.77 99.17 100.09 -0.46 83,563.91 9,559,970 2.41 3,826,332 2.51 38.30 1.29
42 19-Mar 96.41 100.83 96.41 99.63 98.86 3.53 83,951.52 11,766,247 2.96 4,246,749 2.79 41.98 1.43
43 18-Mar 94.90 96.70 94.27 96.23 95.22 2.11 81,086.57 6,456,079 1.63 2,354,882 1.55 22.42 0.79
44 17-Mar 96.30 97.19 93.63 94.24 95.43 -2.09 79,409.73 5,679,874 1.43 2,229,591 1.46 21.28 0.75
45 13-Mar 98.68 98.82 96.01 96.25 97.42 -1.29 81,103.42 7,543,954 1.90 2,260,069 1.48 22.02 0.76
46 12-Mar 96.10 99.89 95.76 97.51 97.77 2.02 82,165.14 13,682,632 3.44 4,128,649 2.71 40.37 1.39
47 11-Mar 94.85 97.65 94.50 95.58 96.38 0.49 80,538.86 12,318,143 3.10 3,259,040 2.14 31.41 1.10
48 10-Mar 97.30 98.06 94.55 95.11 95.59 -2.19 80,142.82 8,531,786 2.15 4,161,824 2.73 39.78 1.40
49 07-Mar 95.00 97.64 94.24 97.24 96.49 2.95 81,937.63 12,114,174 3.05 4,108,247 2.70 39.64 1.39
50 06-Mar 92.79 94.90 91.65 94.45 93.71 3.71 79,586.68 11,875,664 2.99 3,961,721 2.60 37.13 1.34
51 05-Mar 87.08 91.70 86.17 91.07 88.94 4.58 76,738.58 21,124,943 5.32 8,683,740 5.70 77.23 2.93
52 04-Mar 86.01 89.23 86.01 87.08 87.71 -0.96 73,376.48 10,830,543 2.73 4,941,424 3.24 43.34 1.67
53 03-Mar 88.44 89.28 84.55 87.92 87.08 0.74 74,084.29 20,312,268 5.11 8,107,256 5.32 70.60 2.73
54 28-Feb 92.00 92.00 87.02 87.27 88.57 -6.19 73,536.58 17,322,387 4.36 8,010,618 5.26 70.95 2.70
55 27-Feb 98.23 98.90 92.60 93.03 94.66 -5.15 78,390.14 14,079,672 3.54 6,603,188 4.33 62.51 2.23
56 25-Feb 101.01 103.22 97.67 98.08 99.24 -0.33 82,645.44 26,571,135 6.69 7,807,319 5.12 77.48 2.63
57 24-Feb 102.12 103.23 96.20 98.40 98.11 -6.77 82,915.08 46,059,879 11.59 25,448,049 16.70 249.67 8.58
58 21-Feb 106.50 108.40 105.00 105.55 106.81 -0.41 88,939.91 8,625,510 2.17 2,951,386 1.94 31.52 1.00
59 20-Feb 104.05 106.45 103.40 105.98 105.34 1.30 89,302.24 3,872,583 0.97 1,621,872 1.06 17.08 0.55
60 19-Feb 104.00 106.20 103.51 104.62 105.06 -0.16 88,156.26 4,621,382 1.16 1,710,540 1.12 17.97 0.58
61 18-Feb 106.90 106.90 104.20 104.79 105.68 -0.04 88,299.51 6,598,039 1.66 2,694,200 1.77 28.47 0.91
62 17-Feb 105.47 105.72 102.76 104.83 104.48 -1.89 88,333.21 4,167,490 1.05 1,545,092 1.01 16.14 0.52
63 14-Feb 108.11 108.50 106.51 106.85 107.05 -1.22 90,035.33 4,150,825 1.04 2,209,895 1.45 23.66 0.75
64 13-Feb 108.50 109.84 106.97 108.17 108.11 0.64 91,147.61 4,817,512 1.21 1,556,245 1.02 16.82 0.52
65 12-Feb 106.80 108.00 104.81 107.48 106.32 -0.20 90,566.19 6,195,994 1.56 2,783,992 1.83 29.60 0.94
66 11-Feb 110.39 110.50 106.71 107.70 107.81 -2.10 90,751.57 7,592,907 1.91 4,880,737 3.20 52.62 1.65
67 10-Feb 112.16 112.61 109.50 110.01 110.71 -1.86 92,698.05 3,784,231 0.95 1,983,956 1.30 21.96 0.67

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