Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RTNPOWER, RattanIndia Power Limited, INE399K01017, Listing: 30-Oct-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 17.19 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 04-Oct-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: Low52 Price: 8.44 Barrier: 12.71; Drift%: -2.33
Basic Industry: Integrated Power Utilities Total Equity: 5,370,105,860 Low52 Date: 04-Mar-2025 SHP: 44.06 / 4.95 / 6.67 / 44.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 13.88 / 8.44 Month: 16.92 / 12.51 Week: 12.27 / 11.63 Day: 12.65 / 11.72 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 11.92 12.65 11.72 12.42 12.33 4.11 6,669.67 56,150,262 6.44 11,967,247 2.92 14.76 50
2 26-Aug 12.10 12.20 11.90 11.93 12.02 -1.97 6,406.54 25,957,646 2.98 7,236,314 1.77 8.70 30
3 25-Aug 12.25 12.37 12.10 12.17 12.18 -0.57 6,535.42 12,965,433 1.49 4,098,122 1.00 4.99 17
4 22-Aug 12.40 12.43 12.20 12.24 12.28 -1.21 6,573.01 15,032,199 1.72 5,643,490 1.38 6.93 24
5 21-Aug 12.52 12.90 12.32 12.39 12.63 -0.88 6,653.56 31,994,948 3.67 10,310,417 2.52 13.02 43
6 20-Aug 12.66 12.69 12.43 12.50 12.55 -1.26 6,712.63 20,353,405 2.33 7,503,284 1.83 9.42 32
7 19-Aug 12.15 12.77 12.07 12.66 12.48 4.28 6,798.55 30,854,454 3.54 9,228,147 2.25 11.52 39
8 18-Aug 12.14 12.28 12.05 12.14 12.16 0.91 6,519.31 22,355,056 2.56 5,571,664 1.36 6.78 23
9 14-Aug 12.08 12.14 11.90 12.03 12.01 -0.33 6,460.24 17,538,865 2.01 4,724,926 1.15 5.67 20
10 13-Aug 11.94 12.18 11.83 12.07 11.98 1.43 6,481.72 19,631,211 2.25 5,757,255 1.40 6.90 24
11 12-Aug 12.18 12.18 11.83 11.90 12.00 -1.65 6,390.43 19,538,567 2.24 5,970,087 1.46 7.00 25
12 11-Aug 11.85 12.27 11.63 12.10 11.94 2.11 6,497.83 35,243,764 4.04 9,293,162 2.27 11.10 39
13 08-Aug 12.20 12.28 11.75 11.85 11.99 -1.99 6,363.58 29,945,488 3.43 8,210,619 2.00 9.84 35
14 07-Aug 12.35 12.36 11.84 12.09 12.06 -2.18 6,492.46 40,768,947 4.67 16,935,516 4.13 20.42 72
15 06-Aug 12.65 12.71 12.26 12.36 12.49 -2.29 6,637.45 30,613,443 3.51 8,667,888 2.12 10.83 37
16 05-Aug 12.68 12.82 12.56 12.65 12.67 -0.39 6,793.18 28,963,684 3.32 7,820,090 1.91 9.91 33
17 04-Aug 12.82 12.92 12.58 12.70 12.73 -0.94 6,820.03 38,742,758 4.44 10,585,095 2.58 13.47 45
18 01-Aug 12.77 13.03 12.74 12.82 12.87 0.39 6,884.48 39,899,354 4.57 7,882,021 1.92 10.14 33
19 31-Jul 12.74 13.08 12.51 12.77 12.83 -1.54 6,857.63 56,594,658 6.49 10,183,693 2.48 13.07 43
20 30-Jul 13.59 13.59 12.83 12.97 13.10 -2.85 6,965.03 53,465,875 6.13 15,215,662 3.71 19.93 64
21 29-Jul 12.92 13.50 12.70 13.35 13.13 3.17 7,169.09 103,956,118 11.92 14,873,301 3.63 19.53 63
22 28-Jul 13.30 13.43 12.82 12.94 13.09 -3.00 6,948.92 63,028,005 7.23 16,252,452 3.97 21.27 69
23 25-Jul 13.55 13.55 13.16 13.34 13.32 -1.33 7,163.72 70,883,009 8.13 18,881,226 4.61 25.15 80
24 24-Jul 14.17 14.17 13.27 13.52 13.72 -6.31 7,260.38 92,466,890 10.60 28,026,088 6.84 38.45 119
25 23-Jul 15.20 15.34 14.08 14.43 14.82 -4.37 7,749.06 122,374,794 14.03 28,661,159 6.99 42.48 121
26 22-Jul 15.13 15.39 15.01 15.09 15.17 0.13 8,103.49 44,537,557 5.11 10,113,987 2.47 15.34 43
27 21-Jul 15.35 15.35 15.01 15.07 15.10 -0.66 8,092.75 38,083,643 4.37 9,851,921 2.40 14.88 42
28 18-Jul 15.16 15.43 14.92 15.17 15.20 0.53 8,146.45 65,768,573 7.54 12,381,608 3.02 18.82 52
29 17-Jul 15.48 15.52 15.00 15.09 15.20 -2.14 8,103.49 65,410,359 7.50 17,804,840 4.34 27.06 75
30 16-Jul 15.81 15.89 15.30 15.42 15.55 -1.53 8,280.70 77,525,480 8.89 19,652,135 4.80 30.56 83
31 15-Jul 15.92 16.28 15.45 15.66 15.87 -0.95 8,409.59 122,087,527 14.00 27,135,108 6.62 43.06 115
32 14-Jul 16.27 16.40 15.30 15.81 15.67 -1.92 8,490.14 221,788,117 25.42 47,490,437 11.59 74.42 201
33 11-Jul 16.29 16.92 15.86 16.12 16.47 -0.68 8,656.61 183,554,456 21.04 40,496,710 9.88 66.70 171
34 10-Jul 15.94 16.90 15.84 16.23 16.38 2.72 8,715.68 322,555,324 36.98 68,242,127 16.65 111.78 289
35 09-Jul 15.93 16.44 15.30 15.80 15.85 -0.06 8,484.77 216,634,154 24.83 37,412,488 9.13 59.30 158
36 08-Jul 16.08 16.60 15.55 15.81 16.05 -0.69 8,490.14 289,701,435 33.21 54,776,089 13.37 87.92 232
37 07-Jul 14.79 16.14 14.57 15.92 15.58 7.93 8,549.21 356,543,170 40.87 75,555,381 18.44 117.72 320
38 04-Jul 14.90 14.98 14.62 14.75 14.81 -0.41 7,920.91 71,534,594 8.20 12,640,663 3.08 18.72 53
39 03-Jul 14.89 15.13 14.42 14.81 14.80 0.27 7,953.13 133,577,752 15.31 18,112,600 4.42 26.81 77
40 02-Jul 15.94 16.15 14.40 14.77 15.01 -6.52 7,931.65 203,694,851 23.35 54,784,660 13.37 82.23 232
41 01-Jul 15.82 16.24 15.40 15.80 15.76 1.80 8,484.77 232,746,182 26.68 41,128,036 10.04 64.82 174
42 30-Jun 14.65 15.90 14.60 15.52 15.46 7.85 8,334.40 432,031,250 49.53 75,866,417 18.51 117.29 321
43 27-Jun 14.38 14.85 14.17 14.39 14.49 2.06 7,727.58 166,506,789 19.09 29,683,124 7.24 43.01 126
44 26-Jun 14.21 14.53 13.97 14.10 14.23 0.07 7,571.85 96,371,745 11.05 17,413,313 4.25 24.78 74
45 25-Jun 14.25 14.40 14.01 14.09 14.15 1.29 7,566.48 100,092,169 11.47 18,446,033 4.50 26.10 78
46 24-Jun 13.87 14.59 13.73 13.91 14.09 2.35 7,469.82 194,275,584 22.27 30,044,005 7.33 42.33 127
47 23-Jun 13.85 13.89 13.51 13.59 13.66 -2.16 7,297.97 87,559,818 10.04 17,741,708 4.33 24.24 75
48 20-Jun 12.69 14.40 12.66 13.89 13.72 8.94 7,459.08 305,348,611 35.00 36,079,738 8.80 49.50 153
49 19-Jun 13.37 13.50 12.55 12.75 13.07 -3.70 6,846.88 79,505,859 9.11 15,013,070 3.66 19.62 63
50 18-Jun 13.11 13.73 12.96 13.24 13.33 -0.08 7,110.02 74,910,863 8.59 13,322,505 3.25 17.76 56
51 17-Jun 14.06 14.08 13.07 13.25 13.51 -5.15 7,115.39 78,647,992 9.02 20,698,296 5.05 27.96 88
52 16-Jun 14.30 14.60 13.34 13.97 13.85 -0.36 7,502.04 119,320,159 13.68 20,000,443 4.88 27.70 85
53 13-Jun 13.80 14.44 13.02 14.02 13.76 0.07 7,528.89 152,674,890 17.50 26,552,287 6.48 36.54 112
54 12-Jun 15.29 15.97 13.79 14.01 14.66 -8.07 7,523.52 247,843,582 28.41 48,108,299 11.74 70.53 203
55 11-Jun 14.52 16.13 14.45 15.24 15.40 6.65 8,184.04 575,641,471 65.99 99,648,216 24.32 153.46 421
56 10-Jun 12.05 14.32 11.81 14.29 13.49 19.68 7,673.88 304,879,319 34.95 70,056,719 17.09 94.51 296
57 09-Jun 11.30 12.12 11.25 11.94 11.82 6.70 6,411.91 81,298,257 9.32 23,502,453 5.73 27.78 99
58 06-Jun 11.15 11.37 11.01 11.19 11.20 0.54 6,009.15 18,050,801 2.07 5,721,878 1.40 6.41 24
59 05-Jun 11.14 11.43 11.11 11.13 11.22 0.18 5,976.93 12,421,664 1.42 5,939,296 1.45 6.66 25
60 04-Jun 11.23 11.32 11.00 11.11 11.18 -0.54 5,966.19 15,335,464 1.76 5,810,267 1.42 6.50 25
61 03-Jun 11.56 11.65 11.14 11.17 11.26 -2.87 5,998.41 17,021,173 1.95 9,090,102 2.22 10.24 38
62 02-Jun 11.48 11.62 11.32 11.50 11.49 1.23 6,175.62 20,557,209 2.36 9,412,318 2.30 10.81 40
63 30-May 10.96 11.72 10.82 11.36 11.35 3.65 6,100.44 51,029,630 5.85 19,108,438 4.66 21.69 81
64 29-May 11.12 11.13 10.89 10.96 10.99 -0.90 5,885.64 10,710,225 1.23 5,829,594 1.42 6.41 25
65 28-May 11.08 11.19 11.00 11.06 11.09 -0.27 5,939.34 8,723,358 1.00 4,285,839 1.05 4.75 18
66 27-May 11.07 11.15 10.90 11.09 11.03 0.27 5,955.45 12,525,498 1.44 6,815,783 1.66 7.52 29
67 26-May 11.01 11.29 11.00 11.06 11.12 1.56 5,939.34 15,465,356 1.77 7,276,797 1.78 8.09 31

Similar Stocks: ADANIPOWER    TATAPOWER    RELINFRA    TORNTPOWER    DPSCLTD    RTNPOWER    CESC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com