Stockint.com

Loading a wholistic market research tool


Research

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: 76.49 Mkt_Cap Category: Small-Cap
Sector: Power Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 22.35 Low52 Price: 20.17 Barrier: 22.67; Drift%: 3.12
Basic Industry: Power Generation Total Equity: 4,135,770,966 Low52 Date: 30-Mar-2026 SHP: 24.98 / 13.25 / 3.05 / 58.69
Q M W D
Trend Indicator
SiS14: 70
High/Low Price Quarter: 47.25 / 31.27 Month: 40.13 / 32.4 Week: 26.5 / 23.3 Day: 23.65 / 22.93 Sis67: 59
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 23.20 23.65 22.93 23.40 23.36 0.43 9,677.70 54,870,544 3.69 12,090,636 2.52 28.24 50
2 06-Apr 22.65 23.73 22.03 23.30 23.04 2.92 9,636.35 92,833,211 6.24 16,116,467 3.36 37.13 66
3 02-Apr 21.68 22.89 21.18 22.64 22.02 1.30 9,363.39 64,121,713 4.31 9,280,591 1.94 20.44 38
4 01-Apr 21.65 22.67 21.08 22.35 21.94 9.77 9,243.45 78,570,171 5.28 17,277,748 3.60 37.91 71
5 30-Mar 21.15 21.63 20.17 20.36 20.87 -4.64 8,420.43 70,358,268 4.73 23,358,888 4.87 48.75 96
6 27-Mar 22.60 22.75 21.21 21.35 21.62 -5.82 8,829.87 90,416,080 6.07 31,986,788 6.67 69.16 132
7 25-Mar 21.68 23.30 21.62 22.67 22.77 5.93 9,375.79 95,720,941 6.43 23,819,569 4.97 54.24 98
8 24-Mar 21.95 21.95 20.90 21.40 21.47 2.05 8,850.55 49,913,772 3.35 13,842,857 2.89 29.72 57
9 23-Mar 22.55 22.55 20.80 20.97 21.39 -7.29 8,672.71 52,461,895 3.52 17,592,579 3.67 37.63 72
10 20-Mar 22.00 23.49 21.97 22.62 22.92 3.76 9,355.11 73,413,252 4.93 19,040,838 3.97 43.64 78
11 19-Mar 22.48 22.48 21.70 21.80 22.06 -4.13 9,015.98 28,699,681 1.93 10,941,622 2.28 24.14 45
12 18-Mar 22.17 23.04 22.10 22.74 22.60 3.65 9,404.74 42,439,197 2.85 15,608,957 3.26 35.28 64
13 17-Mar 22.60 22.62 21.80 21.94 22.12 -2.14 9,073.88 37,577,081 2.52 12,334,283 2.57 27.28 51
14 16-Mar 22.44 22.59 21.88 22.42 22.22 0.76 9,272.40 50,187,806 3.37 13,373,822 2.79 29.72 55
15 13-Mar 23.71 24.06 22.05 22.25 22.78 -5.96 9,202.09 54,253,273 3.64 16,007,755 3.34 36.47 66
16 12-Mar 22.65 24.28 22.28 23.66 23.44 3.50 9,785.23 78,959,343 5.30 16,371,946 3.41 38.38 67
17 11-Mar 22.73 23.73 22.62 22.86 23.17 0.66 9,454.37 50,916,854 3.42 15,818,455 3.30 36.65 65
18 10-Mar 22.42 22.80 22.10 22.71 22.49 2.11 9,392.34 34,606,931 2.32 7,894,127 1.65 17.75 33
19 09-Mar 22.00 22.50 21.13 22.24 21.85 -0.89 9,197.95 59,298,429 3.98 22,659,503 4.73 49.51 93
20 06-Mar 22.41 23.24 22.29 22.44 22.71 -0.49 9,280.67 50,662,050 3.40 9,417,092 1.96 21.39 39
21 05-Mar 23.29 23.43 22.11 22.55 22.57 -2.68 9,326.16 54,097,347 3.63 15,179,455 3.17 34.26 63
22 04-Mar 22.74 24.10 22.13 23.17 23.05 0.83 9,582.58 81,816,662 5.50 15,660,359 3.27 36.10 65
23 02-Mar 22.20 23.72 22.19 22.98 22.97 -4.13 9,504.00 62,641,973 4.21 20,807,223 4.34 47.79 86
24 27-Feb 25.01 25.30 23.30 23.97 24.42 -5.03 9,913.44 46,686,630 3.14 17,002,130 3.55 41.52 70
25 26-Feb 25.16 25.39 24.90 25.24 25.18 -1.17 10,438.69 28,675,952 1.93 8,508,135 1.77 21.42 35
26 25-Feb 25.40 25.98 25.25 25.54 25.59 0.39 10,562.76 23,816,041 1.60 6,021,441 1.26 15.41 25
27 24-Feb 25.60 25.75 25.00 25.44 25.38 -1.78 10,521.40 25,481,919 1.71 8,434,133 1.76 21.41 35
28 23-Feb 26.30 26.50 25.54 25.90 25.93 -1.33 10,711.65 31,188,803 2.10 14,276,952 2.98 37.02 59
29 20-Feb 26.50 26.68 26.00 26.25 26.41 -1.83 10,856.40 17,440,385 1.17 5,851,815 1.22 15.45 24
30 19-Feb 27.30 27.43 26.65 26.74 26.96 -2.52 11,059.05 21,694,897 1.46 7,064,080 1.47 19.04 29
31 18-Feb 27.33 27.90 27.23 27.43 27.58 0.37 11,344.42 24,487,656 1.65 7,673,303 1.60 21.16 32
32 17-Feb 26.80 27.50 26.70 27.33 27.18 2.51 11,303.06 36,850,286 2.48 10,218,261 2.13 27.77 42
33 16-Feb 26.80 26.85 26.33 26.66 26.62 -0.52 11,025.97 22,534,755 1.51 8,057,108 1.68 21.45 33
34 13-Feb 27.41 27.42 26.70 26.80 26.99 -2.93 11,083.87 24,365,146 1.64 8,383,986 1.75 22.63 35
35 12-Feb 27.75 27.80 27.13 27.61 27.46 -0.90 11,418.86 23,121,247 1.55 6,807,349 1.42 18.69 28
36 11-Feb 28.55 28.58 27.73 27.86 27.93 -2.11 11,522.26 29,501,355 1.98 13,233,301 2.76 36.96 55
37 10-Feb 28.50 29.45 28.25 28.46 28.86 0.11 11,770.40 33,121,117 2.22 9,689,939 2.02 27.97 40
38 09-Feb 28.50 28.85 27.86 28.43 28.27 1.61 11,758.00 37,947,374 2.55 9,065,445 1.89 25.63 37
39 06-Feb 27.85 28.09 27.30 27.98 27.64 -0.50 11,571.89 36,274,661 2.44 6,874,351 1.43 19.00 29
40 05-Feb 29.14 29.18 27.86 28.12 28.40 -2.83 11,629.79 57,775,559 3.88 15,252,864 3.18 43.32 63
41 04-Feb 27.96 31.90 27.68 28.94 29.92 2.73 11,968.92 254,948,769 17.13 42,569,316 8.88 127.37 177
42 03-Feb 28.20 28.40 27.14 28.17 27.91 5.03 11,650.47 46,514,007 3.12 13,597,353 2.84 37.95 57
43 02-Feb 27.20 27.29 25.92 26.82 26.50 -1.61 11,092.14 51,171,309 3.44 19,017,669 3.97 50.40 79
44 01-Feb 28.30 28.30 27.11 27.26 27.61 -3.50 11,274.11 19,783,520 1.33 6,900,828 1.44 19.05 29
45 30-Jan 27.77 28.70 27.10 28.25 28.07 1.73 11,683.55 49,788,152 3.34 14,000,312 2.92 39.30 58
46 29-Jan 29.70 29.96 27.61 27.77 28.19 -5.54 11,485.04 46,966,639 3.16 16,266,604 3.39 45.86 68
47 28-Jan 27.81 29.68 27.55 29.40 28.80 7.18 12,159.17 63,742,888 4.28 16,792,747 3.50 48.36 70
48 27-Jan 28.00 28.50 26.83 27.43 27.40 -2.97 11,344.42 59,312,391 3.98 16,519,958 3.44 45.26 69
49 23-Jan 30.40 30.40 28.00 28.27 28.79 -5.67 11,691.82 54,023,006 3.63 19,794,163 4.13 56.99 82
50 22-Jan 30.04 30.39 29.43 29.97 29.87 1.22 12,394.91 28,523,882 1.92 9,297,419 1.94 27.77 39
51 21-Jan 30.00 30.38 29.40 29.61 29.91 -1.07 12,246.02 58,170,056 3.91 19,841,057 4.14 59.34 82
52 20-Jan 31.25 31.37 29.75 29.93 30.51 -3.79 12,378.36 49,689,186 3.34 17,370,135 3.62 53.00 72
53 19-Jan 31.98 32.14 31.00 31.11 31.37 -2.42 12,866.38 35,056,032 2.35 13,839,055 2.89 43.41 58
54 16-Jan 31.57 32.65 31.57 31.88 31.96 -3.92 13,184.84 45,354,347 3.05 18,267,455 3.81 58.38 76
55 14-Jan 33.40 33.80 33.02 33.18 33.42 -0.84 13,722.49 18,407,414 1.24 5,471,946 1.14 18.29 23
56 13-Jan 33.90 34.22 33.14 33.46 33.55 0.15 13,838.29 39,002,540 2.62 21,348,055 4.45 71.62 89
57 12-Jan 33.88 33.88 32.63 33.41 33.20 -1.39 13,817.61 30,498,031 2.05 9,081,985 1.89 30.15 38
58 09-Jan 34.24 34.69 33.70 33.88 34.08 -1.34 14,011.99 25,557,023 1.72 7,127,526 1.49 24.29 30
59 08-Jan 35.02 35.28 34.20 34.34 34.54 -1.94 14,202.24 19,611,328 1.32 6,007,172 1.25 20.75 25
60 07-Jan 35.17 35.24 34.75 35.02 34.99 -0.37 14,483.47 14,886,007 1.00 4,795,354 1.00 16.78 20
61 06-Jan 35.85 35.97 35.04 35.15 35.38 -1.95 14,537.23 19,164,850 1.29 7,424,896 1.55 26.27 31
62 05-Jan 35.93 36.41 35.12 35.85 35.83 -0.22 14,826.74 27,309,057 1.83 8,997,727 1.88 32.24 37
63 02-Jan 34.79 36.20 34.65 35.93 35.44 3.49 14,859.83 38,879,950 2.61 14,888,641 3.10 52.77 62
64 01-Jan 35.36 35.52 34.55 34.72 34.86 -0.37 14,359.40 27,715,090 1.86 8,102,339 1.69 28.24 34
65 31-Dec 34.00 35.20 33.93 34.85 34.68 3.54 14,413.16 46,879,229 3.15 13,765,713 2.87 47.74 57
66 30-Dec 35.70 35.70 33.35 33.66 34.31 -4.65 13,921.01 99,218,059 6.67 51,296,969 10.70 176.00 213
67 29-Dec 36.55 36.95 35.10 35.30 35.71 -3.39 14,599.27 40,796,438 2.74 15,672,049 3.27 55.96 65

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