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: -; Drift%: -
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: 23.26 / 12.95 / 2.8 / 60.97
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 47.25 / 31.27 Month: 44.76 / 31.27 Week: 44.76 / 36.73 Day: 44.48 / 41.91 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 41.96 44.48 41.91 43.16 43.24 2.01 17,337.25 57,383,571 3.71 17,117,301 3.26 74.02 0.70
2 02-Apr 41.93 42.76 41.05 42.31 42.22 0.76 16,995.80 31,200,326 2.02 8,993,030 1.71 37.97 0.37
3 01-Apr 41.95 43.34 41.61 41.99 42.41 -2.30 16,867.26 34,628,938 2.24 10,346,170 1.97 43.88 0.42
4 28-Mar 43.17 44.76 42.40 42.98 43.55 0.02 17,264.94 84,943,588 5.49 25,294,426 4.81 110.16 1.03
5 27-Mar 39.39 43.60 38.72 42.97 41.26 8.87 17,260.92 84,101,250 5.43 37,253,421 7.09 153.71 1.52
6 26-Mar 37.12 41.40 36.89 39.47 39.81 5.96 15,854.98 101,785,458 6.57 29,438,052 5.60 117.19 1.20
7 25-Mar 38.58 38.60 36.73 37.25 37.46 -2.51 14,963.22 23,119,832 1.49 9,638,878 1.83 36.11 0.39
8 24-Mar 38.20 38.86 37.80 38.21 38.26 1.03 15,348.85 24,370,111 1.57 8,574,640 1.63 32.81 0.35
9 21-Mar 36.46 38.10 36.45 37.82 37.61 3.76 15,192.18 29,345,685 1.90 12,182,636 2.32 45.82 0.50
10 20-Mar 38.11 38.29 36.30 36.45 37.01 -3.37 14,641.86 25,546,028 1.65 11,187,389 2.13 41.40 0.46
11 19-Mar 35.11 38.35 35.11 37.72 36.79 8.39 15,152.01 43,889,294 2.83 15,640,839 2.97 57.54 0.64
12 18-Mar 33.45 34.99 33.45 34.80 34.36 5.39 13,979.06 23,354,794 1.51 10,961,343 2.08 37.66 0.45
13 17-Mar 33.75 33.95 32.90 33.02 33.39 -1.11 13,264.04 16,761,082 1.08 8,070,604 1.53 26.95 0.33
14 13-Mar 34.18 34.65 33.32 33.39 33.84 -0.74 13,412.67 16,251,003 1.05 5,855,874 1.11 19.82 0.24
15 12-Mar 34.30 34.89 33.30 33.64 33.93 -1.06 13,513.09 15,483,657 1.00 5,359,020 1.02 18.18 0.22
16 11-Mar 34.09 34.34 33.35 34.00 33.93 -1.22 13,657.00 17,067,653 1.10 5,257,808 1.00 17.84 0.21
17 10-Mar 36.25 36.75 34.05 34.42 35.36 -4.50 13,826.41 19,881,131 1.28 7,766,992 1.48 27.46 0.32
18 07-Mar 35.30 36.37 34.94 36.04 35.80 2.42 14,477.16 29,894,193 1.93 7,391,854 1.41 26.46 0.30
19 06-Mar 35.15 36.14 34.44 35.19 35.38 1.53 14,135.72 36,413,100 2.35 8,942,872 1.70 31.64 0.37
20 05-Mar 33.20 34.82 33.20 34.66 34.38 4.78 13,922.82 22,570,968 1.46 8,101,530 1.54 27.85 0.33
21 04-Mar 32.10 33.90 32.05 33.08 33.14 0.49 13,288.14 25,681,936 1.66 7,873,239 1.50 26.09 0.32
22 03-Mar 33.46 34.48 31.27 32.92 32.64 -1.02 13,223.87 32,477,141 2.10 10,338,914 1.97 33.75 0.42
23 28-Feb 34.33 34.76 33.00 33.26 33.56 -4.29 13,360.45 27,889,162 1.80 14,376,196 2.73 48.25 0.59
24 27-Feb 36.70 36.89 34.40 34.75 35.31 -4.85 13,958.97 20,814,224 1.34 10,216,093 1.94 36.07 0.42
25 25-Feb 37.00 37.55 36.21 36.52 36.96 -0.76 14,669.98 10,968,496 0.71 3,979,229 0.76 14.71 0.16
26 24-Feb 37.40 37.55 36.70 36.80 37.05 -2.39 14,782.45 11,570,405 0.75 4,495,511 0.86 16.66 0.18
27 21-Feb 37.99 39.15 37.52 37.70 38.22 -1.21 15,143.98 15,678,732 1.01 6,017,101 1.14 23.00 0.25
28 20-Feb 37.90 38.65 37.50 38.16 38.22 0.55 15,328.76 13,736,316 0.89 4,740,423 0.90 18.12 0.19
29 19-Feb 36.28 38.40 36.05 37.95 37.77 3.18 15,244.40 19,024,449 1.23 6,764,679 1.29 25.55 0.28
30 18-Feb 37.15 37.44 36.07 36.78 36.62 -0.43 14,774.42 14,308,712 0.92 5,394,319 1.03 19.75 0.22
31 17-Feb 37.19 37.89 35.91 36.94 36.87 -0.89 14,838.69 23,853,325 1.54 8,764,231 1.67 32.31 0.36
32 14-Feb 39.59 39.75 36.67 37.27 37.84 -5.79 14,971.25 29,114,187 1.88 12,020,356 2.29 45.49 0.49
33 13-Feb 39.65 40.80 39.10 39.56 40.01 0.28 15,891.14 18,215,262 1.18 6,155,789 1.17 24.63 0.25
34 12-Feb 39.01 40.28 37.12 39.45 38.98 0.92 15,846.95 30,838,570 1.99 8,479,375 1.61 33.05 0.35
35 11-Feb 41.00 41.00 38.62 39.09 39.36 -4.66 15,702.34 21,420,452 1.38 8,498,521 1.62 33.45 0.35
36 10-Feb 42.40 42.59 39.76 41.00 41.10 -2.01 16,469.00 23,468,901 1.52 8,666,514 1.65 35.62 0.35
37 07-Feb 42.60 43.39 41.51 41.84 42.30 -1.30 16,807.01 30,242,652 1.95 8,353,064 1.59 35.33 0.34
38 06-Feb 41.36 43.94 40.96 42.39 42.73 6.19 17,027.94 72,713,447 4.70 23,720,505 4.51 101.36 0.97
39 05-Feb 40.20 40.95 39.52 39.92 40.35 0.05 16,035.75 16,432,223 1.06 7,353,108 1.40 29.67 0.30
40 04-Feb 38.45 39.90 38.31 39.90 39.35 5.00 16,027.71 22,124,568 1.43 10,285,687 1.96 40.47 0.42
41 03-Feb 38.55 38.85 37.62 38.00 38.06 -2.81 15,264.00 11,816,377 0.76 5,724,746 1.09 21.79 0.23
42 01-Feb 40.23 40.48 38.50 39.10 39.69 -2.47 15,706.36 16,353,318 1.06 6,570,222 1.25 26.08 0.27
43 31-Jan 38.83 40.40 38.57 40.09 39.55 3.67 16,104.04 12,689,576 0.82 5,857,373 1.11 23.17 0.24
44 30-Jan 38.81 39.75 38.21 38.67 38.97 0.05 15,533.63 14,301,589 0.92 6,661,493 1.27 25.96 0.27
45 29-Jan 37.60 38.69 37.35 38.65 38.16 4.88 15,525.59 12,072,838 0.78 6,272,785 1.19 23.94 0.26
46 28-Jan 36.72 38.18 35.19 36.85 36.56 0.38 14,802.54 22,096,368 1.43 8,642,281 1.64 31.60 0.35
47 27-Jan 38.49 38.50 36.59 36.71 37.05 -4.70 14,746.30 15,153,131 0.98 8,916,359 1.70 33.04 0.36
48 24-Jan 39.52 40.00 38.31 38.52 39.05 -2.80 15,473.37 8,229,512 0.53 4,221,084 0.80 16.48 0.17
49 23-Jan 40.09 40.54 39.31 39.63 39.99 0.45 15,919.26 8,591,590 0.55 4,281,230 0.81 17.12 0.17
50 22-Jan 40.50 41.00 38.54 39.45 39.36 -1.67 15,846.95 14,973,841 0.97 7,050,583 1.34 27.75 0.29
51 21-Jan 41.39 41.58 39.86 40.11 40.52 -1.67 16,112.07 11,491,641 0.74 5,320,994 1.01 21.56 0.22
52 20-Jan 42.39 42.70 40.43 40.78 41.30 -3.14 16,381.21 24,420,919 1.58 12,963,711 2.47 53.54 0.53
53 17-Jan 41.50 42.95 41.10 42.06 42.20 2.04 16,895.38 20,349,975 1.31 9,160,066 1.74 38.66 0.37
54 16-Jan 40.05 41.20 40.05 41.20 40.97 4.76 16,549.92 17,556,401 1.13 8,237,003 1.57 33.75 0.34
55 15-Jan 38.94 40.45 38.43 39.24 39.40 0.92 15,762.59 19,717,894 1.27 9,536,957 1.81 37.58 0.39
56 14-Jan 37.39 38.88 36.49 38.88 38.23 4.76 15,617.98 22,424,263 1.45 10,831,360 2.06 41.41 0.44
57 13-Jan 38.39 39.50 37.03 37.03 38.19 -5.27 14,874.84 21,074,467 1.36 10,588,871 2.01 40.44 0.43
58 10-Jan 40.26 40.99 38.80 38.98 39.88 -3.28 15,658.15 37,685,704 2.43 18,573,992 3.53 74.07 0.76
59 09-Jan 42.36 42.36 40.26 40.26 41.03 -5.27 16,172.33 15,797,608 1.02 9,459,259 1.80 38.81 0.39
60 08-Jan 43.40 43.50 41.56 42.38 42.32 -2.41 17,023.92 17,710,671 1.14 7,630,538 1.45 32.29 0.31
61 07-Jan 42.85 44.19 42.50 43.40 43.42 -0.25 17,433.65 24,607,193 1.59 12,469,979 2.37 54.14 0.51
62 06-Jan 45.80 46.10 43.51 43.51 43.88 -5.26 17,477.84 36,739,794 2.37 14,769,024 2.81 64.81 0.60
63 03-Jan 46.19 47.25 45.60 45.80 46.18 -1.07 18,397.73 25,173,373 1.63 11,568,185 2.20 53.42 0.47
64 02-Jan 44.92 46.69 44.15 46.29 45.70 3.37 18,594.56 38,974,368 2.52 18,405,964 3.50 84.12 0.75
65 01-Jan 42.89 44.73 42.60 44.73 44.26 4.76 17,967.91 33,005,564 2.13 13,323,607 2.53 58.97 0.54
66 31-Dec 41.65 42.79 41.40 42.60 42.19 1.76 17,112.30 16,854,568 1.09 9,566,799 1.82 40.36 0.39
67 30-Dec 43.00 43.87 41.26 41.85 42.53 -3.13 16,811.02 12,743,524 0.82 0 0.00 0.00 0.52

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