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: 44.04 Low52 Price: 31.27 Barrier: 43.37; Drift%: -3.98
Basic Industry: Power Generation Total Equity: 4,135,770,966 Low52 Date: 03-Mar-2025 SHP: 24.98 / 13.09 / 3.75 / 58.18
Q M W D
Trend Indicator
SiS14: 79
High/Low Price Quarter: 47.25 / 31.27 Month: 49.37 / 43.55 Week: 47.75 / 43.27 Day: 42.87 / 41.5 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 41.70 42.87 41.50 41.71 42.08 1.26 17,250.30 48,742,959 11.64 13,251,859 13,251,859.00 55.76 55
2 11-Nov 41.00 41.73 39.92 41.19 40.74 0.22 17,035.24 61,738,021 14.75 13,266,935 13,266,935.00 54.05 55
3 10-Nov 39.20 42.30 38.00 41.10 41.41 4.87 16,998.02 107,659,989 25.72 21,891,335 21,891,335.00 90.65 91
4 07-Nov 41.24 41.24 39.00 39.19 39.97 -4.58 16,208.09 47,890,590 11.44 18,342,638 18,342,638.00 73.32 76
5 06-Nov 40.15 41.75 38.50 41.07 40.27 0.86 16,985.61 116,769,837 27.90 27,359,109 27,359,109.00 110.18 113
6 04-Nov 43.02 43.37 40.40 40.72 41.52 -7.22 16,840.86 89,467,539 21.37 38,634,201 38,634,201.00 160.41 160
7 03-Nov 46.00 46.58 43.05 43.89 44.16 -5.45 18,151.90 71,977,053 17.19 34,271,104 34,271,104.00 151.34 142
8 31-Oct 46.30 47.60 45.60 46.42 46.48 -0.28 19,198.25 33,047,813 7.89 11,008,060 11,008,060.00 51.17 46
9 30-Oct 45.94 47.75 45.60 46.55 46.47 0.54 19,252.01 37,974,173 9.07 12,784,215 12,784,215.00 59.41 53
10 29-Oct 43.68 47.60 43.31 46.30 46.19 6.00 19,148.62 86,779,552 20.73 31,442,204 31,442,204.00 145.23 130
11 28-Oct 44.70 45.09 43.27 43.68 44.22 -2.13 18,065.05 19,638,505 4.69 10,355,004 10,355,004.00 45.79 43
12 27-Oct 45.15 45.73 44.50 44.63 44.85 -1.26 18,457.95 18,889,482 4.51 12,043,256 12,043,256.00 54.01 50
13 24-Oct 45.30 45.35 44.80 45.20 45.09 0.27 18,693.68 12,844,107 3.07 7,271,274 7,271,274.00 32.79 30
14 23-Oct 44.55 46.58 44.41 45.08 45.53 1.58 18,644.06 32,789,890 7.83 15,589,358 15,589,358.00 70.98 64
15 21-Oct 44.16 44.80 44.16 44.38 44.49 0.50 18,354.55 4,186,023 1.00 2,519,548 2,519,548.00 11.21 10
16 20-Oct 45.00 45.07 44.04 44.16 44.52 -1.08 18,263.56 13,555,368 3.24 7,094,866 7,094,866.00 31.59 29
17 17-Oct 45.30 45.48 44.50 44.64 44.85 -0.91 18,462.08 12,405,278 2.96 5,886,885 5,886,885.00 26.40 24
18 16-Oct 45.25 46.08 44.40 45.05 45.36 0.36 18,631.65 17,652,238 4.22 5,693,204 5,693,204.00 25.82 24
19 15-Oct 45.00 46.40 44.40 44.89 45.30 -0.47 18,565.48 28,900,377 6.90 9,676,036 9,676,036.00 43.83 40
20 14-Oct 46.56 46.71 44.71 45.10 45.46 -2.42 18,652.33 25,300,657 6.04 9,591,883 9,591,883.00 43.60 40
21 13-Oct 43.55 47.51 43.55 46.22 45.81 -4.86 19,115.53 82,072,398 19.61 24,436,648 24,436,648.00 111.94 101
22 10-Oct 44.10 50.73 44.10 48.58 48.53 9.29 20,091.58 119,816,888 28.62 25,359,101 25,359,101.00 123.07 105
23 09-Oct 44.90 44.94 43.75 44.45 44.35 -0.76 18,383.50 13,585,817 3.25 6,529,336 6,529,336.00 28.96 27
24 08-Oct 45.54 46.00 44.38 44.79 45.00 0.52 18,524.12 18,725,334 4.47 7,753,556 7,753,556.00 34.00 32
25 07-Oct 45.00 45.29 44.40 44.56 44.88 -1.74 18,429.00 10,615,798 2.54 6,247,049 6,247,049.00 28.04 26
26 06-Oct 46.20 46.60 45.15 45.35 45.76 -2.43 18,755.72 10,253,061 2.45 5,845,821 5,845,821.00 26.75 24
27 03-Oct 45.88 47.40 45.22 46.48 46.30 1.71 19,223.06 18,241,806 4.36 7,886,421 7,886,421.00 36.51 33
28 01-Oct 44.30 45.88 44.12 45.70 45.22 3.02 18,900.47 16,463,032 3.93 9,803,488 9,803,488.00 44.33 41
29 30-Sep 45.39 45.78 44.11 44.36 44.76 -1.18 18,346.28 9,964,236 2.38 5,026,755 5,026,755.00 22.50 21
30 29-Sep 45.02 45.98 44.18 44.89 45.16 0.29 18,565.48 15,371,397 3.67 7,983,759 7,983,759.00 36.05 33
31 26-Sep 46.23 46.30 44.50 44.76 45.04 -2.72 18,511.71 10,410,505 2.49 5,794,109 5,794,109.00 26.10 24
32 25-Sep 46.61 47.10 45.91 46.01 46.40 -0.97 19,028.68 7,077,680 1.69 3,488,009 3,488,009.00 16.18 14
33 24-Sep 47.86 47.99 46.31 46.46 47.17 -2.88 19,214.79 9,617,394 2.30 5,549,102 5,549,102.00 26.18 23
34 23-Sep 48.99 49.03 47.61 47.84 48.15 -2.03 19,785.53 10,414,579 2.49 5,303,977 5,303,977.00 25.54 22
35 22-Sep 47.89 49.37 47.70 48.83 48.59 1.64 20,194.97 23,188,693 5.54 10,575,529 10,575,529.00 51.39 44
36 19-Sep 47.55 48.25 46.57 48.04 47.66 1.26 19,868.24 20,855,537 4.98 9,977,191 9,977,191.00 47.55 41
37 18-Sep 48.98 48.99 47.30 47.44 47.81 -2.85 19,620.10 15,744,830 3.76 9,309,772 9,309,772.00 44.51 38
38 17-Sep 47.93 49.28 47.60 48.83 48.55 1.88 20,194.97 25,881,569 6.18 11,073,220 11,073,220.00 53.76 46
39 16-Sep 45.89 47.93 45.77 47.93 47.52 4.99 19,822.75 47,950,418 11.45 18,517,242 18,517,242.00 87.99 77
40 15-Sep 45.66 46.70 45.52 45.65 45.97 -0.31 18,879.79 9,901,944 2.37 5,797,844 5,797,844.00 26.65 24
41 12-Sep 46.45 46.98 45.55 45.79 46.03 -1.31 18,937.70 13,544,648 3.24 8,869,656 8,869,656.00 40.83 37
42 11-Sep 46.70 47.50 45.90 46.40 46.59 -0.77 19,189.98 13,210,388 3.16 8,506,493 8,506,493.00 39.63 35
43 10-Sep 46.90 47.58 44.60 46.76 46.48 0.28 19,338.87 20,098,274 4.80 9,266,587 9,266,587.00 43.07 38
44 09-Sep 46.39 46.94 45.60 46.63 46.33 1.00 19,285.10 11,782,922 2.81 8,320,929 8,320,929.00 38.55 34
45 08-Sep 47.10 47.40 46.03 46.17 46.38 -1.60 19,094.85 4,746,541 1.13 0 0.00 0.00 20
46 05-Sep 46.70 47.44 45.70 46.92 46.79 1.06 19,405.04 8,776,126 2.10 0 0.00 0.00 36
47 04-Sep 48.25 48.48 45.66 46.43 46.93 -2.76 19,202.38 7,181,505 1.72 0 0.00 0.00 30
48 03-Sep 46.98 48.34 46.67 47.75 47.30 3.27 19,748.31 17,393,883 4.16 0 0.00 0.00 72
49 02-Sep 44.45 46.24 44.11 46.24 45.66 5.00 19,123.80 8,199,350 1.96 0 0.00 0.00 34
50 01-Sep 44.50 44.90 43.55 44.04 44.29 0.27 18,213.94 8,156,919 1.95 0 0.00 0.00 34
51 29-Aug 45.20 45.50 43.55 43.92 44.36 -2.79 18,164.31 6,840,297 1.63 0 0.00 0.00 28
52 28-Aug 44.50 46.24 43.75 45.18 45.18 1.01 18,685.41 11,710,855 2.80 0 0.00 0.00 48
53 26-Aug 44.13 47.46 44.13 44.73 45.12 -3.72 18,499.30 19,497,581 4.66 0 0.00 0.00 81
54 25-Aug 46.61 47.45 46.46 46.46 46.54 -5.01 19,214.79 6,080,818 1.45 0 0.00 0.00 25
55 22-Aug 50.85 50.85 48.10 48.91 49.37 -2.36 20,228.06 13,414,091 3.20 0 0.00 0.00 55
56 21-Aug 49.90 50.09 48.66 50.09 49.90 4.99 20,716.08 16,833,636 4.02 0 0.00 0.00 70
57 20-Aug 46.77 47.71 46.35 47.71 47.40 5.00 19,731.76 9,161,128 2.19 0 0.00 0.00 38
58 19-Aug 43.50 45.44 43.50 45.44 44.83 4.99 18,792.94 11,440,175 2.73 0 0.00 0.00 47
59 18-Aug 44.50 44.92 43.00 43.28 43.81 -0.05 17,899.62 10,734,755 2.56 0 0.00 0.00 44
60 14-Aug 42.00 44.00 41.88 43.30 43.37 2.39 17,907.89 8,076,717 1.93 0 0.00 0.00 33
61 13-Aug 44.10 44.10 41.76 42.29 42.28 -3.80 17,490.18 16,455,569 3.93 0 0.00 0.00 68
62 12-Aug 44.10 44.65 43.37 43.96 44.07 0.32 18,180.85 7,236,259 1.73 0 0.00 0.00 30
63 11-Aug 43.03 44.68 42.50 43.82 43.99 1.84 18,122.95 11,525,383 2.75 0 0.00 0.00 47
64 08-Aug 44.15 45.70 42.86 43.03 43.82 -4.63 17,796.22 17,569,894 4.20 0 0.00 0.00 72
65 07-Aug 45.80 46.50 45.08 45.12 45.43 -4.93 18,660.60 24,245,234 5.79 0 0.00 0.00 99
66 06-Aug 43.55 47.46 42.94 47.46 44.21 5.00 19,628.37 62,422,211 14.91 0 0.00 0.00 256
67 05-Aug 45.20 45.20 45.20 45.20 45.20 -5.00 18,693.68 4,793,501 1.15 0 0.00 0.00 20

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