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: Others
Sector: Power Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: 68.01; Drift%: -4.94
Industry: Power Face Value: 10; VWAP21: Low52 Price: 25.75 Barrier: -; Drift%: -
Basic Industry: Power Generation Total Equity: 4,135,770,966 Low52 Date: 23-Jul-2024 SHP: 24.98 / 12.87 / 3.2 / 58.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.25 / 31.27 Month: 60.5 / 37.0 Week: 70.9 / 63.6 Day: 66.15 / 64.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 64.70 66.15 64.40 64.81 65.24 0.61 26,803.93 9,794,974 1.28 0 0.00 0.00 40
2 10-Jul 64.35 65.25 63.85 64.42 64.46 0.17 26,642.64 7,678,777 1.00 0 0.00 0.00 32
3 09-Jul 65.10 65.50 64.00 64.31 64.76 -1.24 26,597.14 9,233,633 1.20 0 0.00 0.00 38
4 08-Jul 65.10 66.20 64.75 65.12 65.46 -0.23 26,932.14 9,321,274 1.21 0 0.00 0.00 38
5 07-Jul 66.10 66.70 65.01 65.27 65.70 -1.23 26,994.18 10,021,212 1.31 0 0.00 0.00 41
6 04-Jul 64.55 67.00 63.60 66.08 65.89 0.82 27,329.17 13,602,845 1.77 0 0.00 0.00 56
7 03-Jul 66.40 67.00 64.70 65.54 65.82 -3.69 27,105.84 22,631,212 2.95 0 0.00 0.00 93
8 02-Jul 69.50 69.63 67.35 68.05 68.28 -2.27 28,143.92 15,009,250 1.95 0 0.00 0.00 62
9 01-Jul 70.19 70.90 68.01 69.63 69.45 -0.94 28,797.37 15,830,190 2.06 0 0.00 0.00 65
10 30-Jun 70.34 70.90 69.18 70.29 69.94 1.60 29,070.33 23,480,048 3.06 0 0.00 0.00 96
11 27-Jun 66.48 69.50 65.55 69.18 68.01 3.87 28,611.26 31,098,403 4.05 0 0.00 0.00 131
12 26-Jun 66.80 68.25 65.65 66.60 67.10 -0.22 27,544.23 24,841,653 3.24 0 0.00 0.00 105
13 25-Jun 64.17 66.75 63.60 66.75 65.63 4.99 27,606.27 27,912,726 3.64 0 0.00 0.00 118
14 24-Jun 64.00 64.55 63.10 63.58 63.87 1.57 26,295.23 17,540,317 2.28 0 0.00 0.00 74
15 23-Jun 62.12 63.44 61.40 62.60 62.40 -1.49 25,889.93 16,936,215 2.21 0 0.00 0.00 72
16 20-Jun 62.60 65.00 61.01 63.55 63.21 0.05 26,282.82 24,273,563 3.16 0 0.00 0.00 103
17 19-Jun 65.80 66.90 63.46 63.52 64.98 -4.91 26,270.42 26,266,935 3.42 0 0.00 0.00 111
18 18-Jun 62.02 66.81 60.44 66.80 63.60 4.98 27,626.95 43,549,562 5.67 0 0.00 0.00 184
19 17-Jun 66.00 66.10 63.63 63.63 64.43 -5.00 26,315.91 22,295,701 2.90 0 0.00 0.00 94
20 16-Jun 67.50 69.00 64.67 66.98 66.65 -0.10 27,701.39 151,517,646 19.73 29,402,096 29,402,096.00 195.96 124
21 13-Jun 67.00 69.18 66.60 67.05 67.69 -3.83 27,730.34 153,750,944 20.02 42,581,530 42,581,530.00 288.23 180
22 12-Jun 71.00 72.20 68.05 69.72 69.81 -2.17 28,834.60 219,771,642 28.62 48,246,164 48,246,164.00 336.81 204
23 11-Jun 73.18 76.49 70.39 71.27 73.30 0.04 29,475.64 460,345,451 59.95 102,457,535 102,457,535.00 751.01 433
24 10-Jun 65.69 72.23 65.35 71.24 69.60 10.24 29,463.23 496,220,802 64.62 95,264,053 95,264,053.00 663.04 402
25 09-Jun 62.28 64.95 62.20 64.62 63.84 4.83 26,725.35 187,999,844 24.48 52,278,253 52,278,253.00 333.74 221
26 06-Jun 61.39 63.25 61.00 61.64 62.19 1.23 25,492.89 136,471,813 17.77 33,181,542 33,181,542.00 206.36 140
27 05-Jun 60.10 63.43 59.90 60.89 61.87 -0.07 25,182.71 169,284,176 22.05 37,740,198 37,740,198.00 233.50 159
28 04-Jun 59.00 62.10 58.54 60.93 60.73 3.46 25,199.25 244,780,840 31.88 47,335,275 47,335,275.00 287.47 200
29 03-Jun 61.98 62.42 58.51 58.89 59.39 -4.97 24,355.56 168,539,891 21.95 50,010,375 50,010,375.00 297.01 211
30 02-Jun 58.64 62.80 58.55 61.97 61.30 6.66 25,629.37 464,241,205 60.46 74,136,162 74,136,162.00 454.45 313
31 30-May 52.48 60.50 52.17 58.10 57.55 11.26 24,028.83 533,953,928 69.54 96,445,803 96,445,803.00 555.05 407
32 29-May 51.25 53.10 50.76 52.22 52.07 3.55 21,597.00 149,479,562 19.47 34,963,086 34,963,086.00 182.05 148
33 28-May 52.50 52.72 50.21 50.43 50.94 -3.09 20,856.69 95,403,583 12.42 36,331,022 36,331,022.00 185.07 153
34 27-May 50.93 52.39 49.73 52.04 51.06 2.68 21,522.55 159,938,245 20.83 30,297,982 30,297,982.00 154.70 128
35 26-May 52.90 55.10 50.10 50.68 51.91 -2.35 20,960.09 237,112,807 30.88 54,434,951 54,434,951.00 282.57 230
36 23-May 45.00 53.10 44.40 51.90 50.57 16.39 21,464.65 429,237,402 55.90 96,609,949 96,609,949.00 488.56 408
37 22-May 45.00 45.70 43.85 44.59 44.88 -0.80 18,441.40 42,543,687 5.54 10,600,127 10,600,127.00 47.57 45
38 21-May 44.97 45.40 44.43 44.95 44.93 0.49 18,590.29 37,308,403 4.86 11,087,791 11,087,791.00 49.82 47
39 20-May 46.05 46.81 44.52 44.73 45.74 -2.10 18,499.30 59,562,425 7.76 16,753,946 16,753,946.00 76.63 71
40 19-May 45.45 46.73 45.25 45.69 45.97 1.38 18,896.34 52,981,252 6.90 18,883,838 18,883,838.00 86.81 77
41 16-May 44.40 45.37 43.86 45.07 44.63 1.74 18,639.92 66,255,066 8.63 20,775,020 20,775,020.00 92.72 85
42 15-May 44.50 45.10 44.00 44.30 44.48 -0.02 18,321.47 42,282,467 5.51 12,575,127 12,575,127.00 55.93 51
43 14-May 43.71 44.60 43.51 44.31 44.16 1.84 18,325.60 51,939,999 6.76 15,658,297 15,658,297.00 69.15 64
44 13-May 43.00 44.20 42.56 43.51 43.34 1.73 17,994.74 72,440,273 9.43 18,891,249 18,891,249.00 81.87 77
45 12-May 42.40 43.92 41.26 42.77 42.80 10.66 17,688.69 164,808,188 21.46 41,768,988 41,768,988.00 178.77 171
46 09-May 37.35 38.89 37.00 38.65 37.87 1.02 15,984.75 46,574,438 6.07 15,480,220 15,480,220.00 58.62 63
47 08-May 39.70 40.10 37.85 38.26 39.13 -2.17 15,823.46 35,496,065 4.62 12,065,159 12,065,159.00 47.21 49
48 07-May 37.50 39.66 37.41 39.11 38.86 2.25 16,175.00 42,652,974 5.55 11,729,852 11,729,852.00 45.58 48
49 06-May 40.89 41.14 38.12 38.25 39.34 -6.11 15,819.32 43,929,196 5.72 18,433,226 18,433,226.00 72.52 75
50 05-May 40.79 41.20 39.89 40.74 40.65 1.52 16,849.13 34,447,842 4.49 9,581,434 9,581,434.00 38.95 39
51 02-May 40.75 41.55 40.06 40.13 40.72 0.35 16,596.85 46,502,009 6.06 11,157,671 11,157,671.00 45.43 46
52 30-Apr 41.21 41.64 39.60 39.99 40.74 -2.49 16,538.95 38,773,258 5.05 13,539,986 13,539,986.00 55.16 55
53 29-Apr 41.80 42.62 40.82 41.01 41.62 -0.85 16,960.80 42,948,903 5.59 15,631,364 15,631,364.00 65.06 64
54 28-Apr 41.36 42.04 40.72 41.36 41.53 0.00 17,105.55 37,007,673 4.82 11,649,942 11,649,942.00 48.38 48
55 25-Apr 44.56 44.90 40.91 41.36 42.09 -6.78 17,105.55 76,761,733 10.00 24,452,071 24,452,071.00 102.92 100
56 24-Apr 43.50 46.85 43.19 44.37 45.46 1.93 18,350.42 108,970,603 14.19 24,873,737 24,873,737.00 113.08 102
57 23-Apr 43.82 44.13 42.36 43.53 43.30 -0.09 18,003.01 36,761,938 4.79 11,598,214 11,598,214.00 50.22 47
58 22-Apr 44.35 44.89 43.32 43.57 44.08 -1.47 18,019.55 38,248,474 4.98 14,046,452 14,046,452.00 61.92 57
59 21-Apr 42.35 44.67 42.05 44.22 43.55 4.96 18,288.38 65,646,083 8.55 24,108,961 24,108,961.00 104.99 98
60 17-Apr 41.95 42.97 41.66 42.13 42.24 0.72 17,424.00 34,311,985 4.47 9,196,986 9,196,986.00 38.85 38
61 16-Apr 41.85 42.58 41.53 41.83 41.96 0.48 17,299.93 28,572,869 3.72 8,693,309 8,693,309.00 36.48 35
62 15-Apr 40.25 42.62 40.15 41.63 41.73 4.00 17,217.21 37,743,170 4.92 12,422,610 12,422,610.00 51.84 51
63 11-Apr 40.50 40.65 39.20 40.03 39.89 2.64 16,555.49 27,790,938 3.62 10,442,171 10,442,171.00 41.65 43
64 09-Apr 39.80 40.45 38.61 39.00 39.35 -2.08 16,129.00 25,018,021 3.26 7,499,944 7,499,944.00 29.51 31
65 08-Apr 40.80 41.07 39.35 39.83 39.99 2.08 16,472.78 24,440,587 3.18 7,667,398 7,667,398.00 30.66 31
66 07-Apr 35.64 39.44 35.11 39.02 38.28 -5.63 16,137.78 47,790,336 6.22 15,542,321 15,542,321.00 59.50 63
67 04-Apr 43.10 43.40 41.06 41.35 41.91 -4.19 17,101.41 35,279,693 4.59 13,060,806 13,060,806.00 54.74 53

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