Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RPOWER, Reliance Power Limited, INE614G01033, Listing: 11-Feb-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 5 High52 Price: 53.64 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: 43.86; Drift%: 1.64
Industry: Power Face Value: 10 Low52 Price: 23.3 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 4,016,970,966 Low52 Date: 05-Jun-2024 SHP: 24.98 / 12.87 / 3.2 / 58.93
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 47.25 / 31.27 Month: 44.76 / 31.27 Week: 45.37 / 41.26 Day: 45.7 / 43.85 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 45.00 45.70 43.85 44.59 44.88 -0.80 17,911.67 42,543,687 1.74 10,600,127 1.41 47.57 0.45
2 21-May 44.97 45.40 44.43 44.95 44.93 0.49 18,056.28 37,308,403 1.53 11,087,791 1.48 49.82 0.47
3 20-May 46.05 46.81 44.52 44.73 45.74 -2.10 17,967.91 59,562,425 2.44 16,753,946 2.23 76.63 0.71
4 19-May 45.45 46.73 45.25 45.69 45.97 1.38 18,353.54 52,981,252 2.17 18,883,838 2.52 86.81 0.77
5 16-May 44.40 45.37 43.86 45.07 44.63 1.74 18,104.49 66,255,066 2.71 20,775,020 2.77 92.72 0.85
6 15-May 44.50 45.10 44.00 44.30 44.48 -0.02 17,795.18 42,282,467 1.73 12,575,127 1.68 55.93 0.51
7 14-May 43.71 44.60 43.51 44.31 44.16 1.84 17,799.20 51,939,999 2.13 15,658,297 2.09 69.15 0.64
8 13-May 43.00 44.20 42.56 43.51 43.34 1.73 17,477.84 72,440,273 2.96 18,891,249 2.52 81.87 0.77
9 12-May 42.40 43.92 41.26 42.77 42.80 10.66 17,180.58 164,808,188 6.74 41,768,988 5.57 178.77 1.71
10 09-May 37.35 38.89 37.00 38.65 37.87 1.02 15,525.59 46,574,438 1.91 15,480,220 2.06 58.62 0.63
11 08-May 39.70 40.10 37.85 38.26 39.13 -2.17 15,368.93 35,496,065 1.45 12,065,159 1.61 47.21 0.49
12 07-May 37.50 39.66 37.41 39.11 38.86 2.25 15,710.37 42,652,974 1.75 11,729,852 1.56 45.58 0.48
13 06-May 40.89 41.14 38.12 38.25 39.34 -6.11 15,364.91 43,929,196 1.80 18,433,226 2.46 72.52 0.75
14 05-May 40.79 41.20 39.89 40.74 40.65 1.52 16,365.14 34,447,842 1.41 9,581,434 1.28 38.95 0.39
15 02-May 40.75 41.55 40.06 40.13 40.72 0.35 16,120.10 46,502,009 1.90 11,157,671 1.49 45.43 0.46
16 30-Apr 41.21 41.64 39.60 39.99 40.74 -2.49 16,063.87 38,773,258 1.59 13,539,986 1.81 55.16 0.55
17 29-Apr 41.80 42.62 40.82 41.01 41.62 -0.85 16,473.60 42,948,903 1.76 15,631,364 2.08 65.06 0.64
18 28-Apr 41.36 42.04 40.72 41.36 41.53 0.00 16,614.19 37,007,673 1.51 11,649,942 1.55 48.38 0.48
19 25-Apr 44.56 44.90 40.91 41.36 42.09 -6.78 16,614.19 76,761,733 3.14 24,452,071 3.26 102.92 1.00
20 24-Apr 43.50 46.85 43.19 44.37 45.46 1.93 17,823.30 108,970,603 4.46 24,873,737 3.32 113.08 1.02
21 23-Apr 43.82 44.13 42.36 43.53 43.30 -0.09 17,485.87 36,761,938 1.50 11,598,214 1.55 50.22 0.47
22 22-Apr 44.35 44.89 43.32 43.57 44.08 -1.47 17,501.94 38,248,474 1.56 14,046,452 1.87 61.92 0.57
23 21-Apr 42.35 44.67 42.05 44.22 43.55 4.96 17,763.05 65,646,083 2.69 24,108,961 3.21 104.99 0.98
24 17-Apr 41.95 42.97 41.66 42.13 42.24 0.72 16,923.50 34,311,985 1.40 9,196,986 1.23 38.85 0.38
25 16-Apr 41.85 42.58 41.53 41.83 41.96 0.48 16,802.99 28,572,869 1.17 8,693,309 1.16 36.48 0.35
26 15-Apr 40.25 42.62 40.15 41.63 41.73 4.00 16,722.65 37,743,170 1.54 12,422,610 1.66 51.84 0.51
27 11-Apr 40.50 40.65 39.20 40.03 39.89 2.64 16,079.93 27,790,938 1.14 10,442,171 1.39 41.65 0.43
28 09-Apr 39.80 40.45 38.61 39.00 39.35 -2.08 15,666.00 25,018,021 1.02 7,499,944 1.00 29.51 0.31
29 08-Apr 40.80 41.07 39.35 39.83 39.99 2.08 15,999.60 24,440,587 1.00 7,667,398 1.02 30.66 0.31
30 07-Apr 35.64 39.44 35.11 39.02 38.28 -5.63 15,674.22 47,790,336 1.96 15,542,321 2.07 59.50 0.63
31 04-Apr 43.10 43.40 41.06 41.35 41.91 -4.19 16,610.17 35,279,693 1.44 13,060,806 1.74 54.74 0.53
32 03-Apr 41.96 44.48 41.91 43.16 43.24 2.01 17,337.25 57,383,571 2.35 17,117,301 2.28 74.02 0.70
33 02-Apr 41.93 42.76 41.05 42.31 42.22 0.76 16,995.80 31,200,326 1.28 8,993,030 1.20 37.97 0.37
34 01-Apr 41.95 43.34 41.61 41.99 42.41 -2.30 16,867.26 34,628,938 1.42 10,346,170 1.38 43.88 0.42
35 28-Mar 43.17 44.76 42.40 42.98 43.55 0.02 17,264.94 84,943,588 3.48 25,294,426 3.37 110.16 1.03
36 27-Mar 39.39 43.60 38.72 42.97 41.26 8.87 17,260.92 84,101,250 3.44 37,253,421 4.97 153.71 1.52
37 26-Mar 37.12 41.40 36.89 39.47 39.81 5.96 15,854.98 101,785,458 4.16 29,438,052 3.93 117.19 1.20
38 25-Mar 38.58 38.60 36.73 37.25 37.46 -2.51 14,963.22 23,119,832 0.95 9,638,878 1.29 36.11 0.39
39 24-Mar 38.20 38.86 37.80 38.21 38.26 1.03 15,348.85 24,370,111 1.00 8,574,640 1.14 32.81 0.35
40 21-Mar 36.46 38.10 36.45 37.82 37.61 3.76 15,192.18 29,345,685 1.20 12,182,636 1.62 45.82 0.50
41 20-Mar 38.11 38.29 36.30 36.45 37.01 -3.37 14,641.86 25,546,028 1.05 11,187,389 1.49 41.40 0.46
42 19-Mar 35.11 38.35 35.11 37.72 36.79 8.39 15,152.01 43,889,294 1.80 15,640,839 2.09 57.54 0.64
43 18-Mar 33.45 34.99 33.45 34.80 34.36 5.39 13,979.06 23,354,794 0.96 10,961,343 1.46 37.66 0.45
44 17-Mar 33.75 33.95 32.90 33.02 33.39 -1.11 13,264.04 16,761,082 0.69 8,070,604 1.08 26.95 0.33
45 13-Mar 34.18 34.65 33.32 33.39 33.84 -0.74 13,412.67 16,251,003 0.66 5,855,874 0.78 19.82 0.24
46 12-Mar 34.30 34.89 33.30 33.64 33.93 -1.06 13,513.09 15,483,657 0.63 5,359,020 0.71 18.18 0.22
47 11-Mar 34.09 34.34 33.35 34.00 33.93 -1.22 13,657.00 17,067,653 0.70 5,257,808 0.70 17.84 0.21
48 10-Mar 36.25 36.75 34.05 34.42 35.36 -4.50 13,826.41 19,881,131 0.81 7,766,992 1.04 27.46 0.32
49 07-Mar 35.30 36.37 34.94 36.04 35.80 2.42 14,477.16 29,894,193 1.22 7,391,854 0.99 26.46 0.30
50 06-Mar 35.15 36.14 34.44 35.19 35.38 1.53 14,135.72 36,413,100 1.49 8,942,872 1.19 31.64 0.37
51 05-Mar 33.20 34.82 33.20 34.66 34.38 4.78 13,922.82 22,570,968 0.92 8,101,530 1.08 27.85 0.33
52 04-Mar 32.10 33.90 32.05 33.08 33.14 0.49 13,288.14 25,681,936 1.05 7,873,239 1.05 26.09 0.32
53 03-Mar 33.46 34.48 31.27 32.92 32.64 -1.02 13,223.87 32,477,141 1.33 10,338,914 1.38 33.75 0.42
54 28-Feb 34.33 34.76 33.00 33.26 33.56 -4.29 13,360.45 27,889,162 1.14 14,376,196 1.92 48.25 0.59
55 27-Feb 36.70 36.89 34.40 34.75 35.31 -4.85 13,958.97 20,814,224 0.85 10,216,093 1.36 36.07 0.42
56 25-Feb 37.00 37.55 36.21 36.52 36.96 -0.76 14,669.98 10,968,496 0.45 3,979,229 0.53 14.71 0.16
57 24-Feb 37.40 37.55 36.70 36.80 37.05 -2.39 14,782.45 11,570,405 0.47 4,495,511 0.60 16.66 0.18
58 21-Feb 37.99 39.15 37.52 37.70 38.22 -1.21 15,143.98 15,678,732 0.64 6,017,101 0.80 23.00 0.25
59 20-Feb 37.90 38.65 37.50 38.16 38.22 0.55 15,328.76 13,736,316 0.56 4,740,423 0.63 18.12 0.19
60 19-Feb 36.28 38.40 36.05 37.95 37.77 3.18 15,244.40 19,024,449 0.78 6,764,679 0.90 25.55 0.28
61 18-Feb 37.15 37.44 36.07 36.78 36.62 -0.43 14,774.42 14,308,712 0.59 5,394,319 0.72 19.75 0.22
62 17-Feb 37.19 37.89 35.91 36.94 36.87 -0.89 14,838.69 23,853,325 0.98 8,764,231 1.17 32.31 0.36
63 14-Feb 39.59 39.75 36.67 37.27 37.84 -5.79 14,971.25 29,114,187 1.19 12,020,356 1.60 45.49 0.49
64 13-Feb 39.65 40.80 39.10 39.56 40.01 0.28 15,891.14 18,215,262 0.75 6,155,789 0.82 24.63 0.25
65 12-Feb 39.01 40.28 37.12 39.45 38.98 0.92 15,846.95 30,838,570 1.26 8,479,375 1.13 33.05 0.35
66 11-Feb 41.00 41.00 38.62 39.09 39.36 -4.66 15,702.34 21,420,452 0.88 8,498,521 1.13 33.45 0.35
67 10-Feb 42.40 42.59 39.76 41.00 41.10 -2.01 16,469.00 23,468,901 0.96 8,666,514 1.16 35.62 0.35

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