Stockint.com

Loading a wholistic market research tool


Research
Social

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: 21.1 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 04-Jun-2024 Bumper: 10.58; Drift%: 1.12
Industry: Power Face Value: 10 Low52 Price: 8.44 Barrier: -; Drift%: -
Basic Industry: Integrated Power Utilities Total Equity: 5,370,105,860 Low52 Date: 04-Mar-2025 SHP: 44.06 / 5.25 / 6.65 / 44.03
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 13.88 / 8.44 Month: 10.74 / 8.44 Week: 10.92 / 10.23 Day: 10.87 / 10.61 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 10.73 10.87 10.61 10.70 10.74 -0.28 5,746.01 8,910,077 1.54 3,924,310 1.07 4.21 0.17
2 21-May 10.85 10.90 10.60 10.73 10.71 -0.92 5,762.12 12,377,930 2.14 4,933,691 1.35 5.28 0.21
3 20-May 11.27 11.30 10.80 10.83 10.95 -1.90 5,815.82 14,634,562 2.54 6,934,946 1.90 7.59 0.29
4 19-May 11.00 11.28 10.96 11.04 11.12 1.94 5,928.60 17,980,094 3.12 8,292,430 2.27 9.22 0.35
5 16-May 10.61 10.92 10.58 10.83 10.78 2.46 5,815.82 15,338,638 2.66 6,846,127 1.87 7.38 0.29
6 15-May 10.55 10.68 10.52 10.57 10.58 0.67 5,676.20 10,189,080 1.77 5,264,533 1.44 5.57 0.22
7 14-May 10.45 10.69 10.45 10.50 10.56 0.96 5,638.61 13,555,699 2.35 7,101,275 1.94 7.50 0.30
8 13-May 10.43 10.54 10.23 10.40 10.41 -0.10 5,584.91 9,987,574 1.73 4,737,982 1.29 4.93 0.20
9 12-May 10.38 10.58 10.24 10.41 10.42 5.69 5,590.28 14,815,458 2.57 7,095,812 1.94 7.39 0.30
10 09-May 9.70 9.99 9.50 9.85 9.71 -1.99 5,289.55 18,963,608 3.29 5,913,401 1.62 5.74 0.25
11 08-May 10.47 10.55 9.96 10.05 10.22 -3.37 5,396.96 14,855,525 2.57 6,049,456 1.65 6.18 0.25
12 07-May 9.69 10.93 9.60 10.40 10.29 3.90 5,584.91 37,633,489 6.52 8,562,854 2.34 8.81 0.36
13 06-May 10.45 10.45 9.90 10.01 10.11 -2.91 5,375.48 11,008,394 1.91 5,430,390 1.48 5.49 0.23
14 05-May 10.10 10.40 9.96 10.31 10.19 3.93 5,536.58 10,697,218 1.85 5,085,012 1.39 5.18 0.21
15 02-May 9.95 10.15 9.76 9.92 9.96 -0.40 5,327.15 11,236,588 1.95 5,138,508 1.40 5.12 0.22
16 30-Apr 10.31 10.37 9.93 9.96 10.07 -4.78 5,348.63 15,302,865 2.65 9,080,860 2.48 9.14 0.38
17 29-Apr 10.55 10.71 10.35 10.46 10.49 -0.38 5,617.13 8,521,687 1.48 4,226,976 1.16 4.43 0.18
18 28-Apr 10.60 10.70 10.33 10.50 10.49 -1.04 5,638.61 9,134,660 1.58 4,243,241 1.16 4.45 0.18
19 25-Apr 11.35 11.38 10.45 10.61 10.69 -6.27 5,697.68 23,819,440 4.13 10,170,477 2.78 10.87 0.43
20 24-Apr 11.37 11.64 11.29 11.32 11.43 -0.09 6,078.96 13,677,556 2.37 6,279,389 1.72 7.18 0.26
21 23-Apr 11.89 11.94 11.10 11.33 11.42 -2.66 6,084.33 22,846,896 3.96 10,744,026 2.94 12.27 0.45
22 22-Apr 10.60 12.06 10.48 11.64 11.51 10.44 6,250.80 45,697,726 7.92 17,942,303 4.90 20.65 0.75
23 21-Apr 10.29 10.65 10.21 10.54 10.41 3.54 5,660.09 14,560,347 2.52 8,461,949 2.31 8.81 0.35
24 17-Apr 10.29 10.29 10.13 10.18 10.22 -0.49 5,466.77 7,004,151 1.21 4,421,648 1.21 4.52 0.19
25 16-Apr 10.20 10.32 10.12 10.23 10.21 1.19 5,493.62 7,261,046 1.26 4,330,708 1.18 4.42 0.18
26 15-Apr 9.89 10.24 9.81 10.11 10.07 4.01 5,429.18 11,939,859 2.07 6,752,641 1.85 6.80 0.28
27 11-Apr 9.69 9.79 9.52 9.72 9.68 3.51 5,219.74 8,709,895 1.51 5,604,713 1.53 5.43 0.24
28 09-Apr 9.74 9.74 9.36 9.39 9.44 -2.09 5,042.53 5,771,137 1.00 3,658,890 1.00 3.45 0.15
29 08-Apr 9.76 9.93 9.53 9.59 9.62 1.37 5,149.93 8,405,706 1.46 4,617,493 1.26 4.44 0.19
30 07-Apr 8.51 9.55 8.51 9.46 9.24 -4.92 5,080.12 12,360,353 2.14 5,714,499 1.56 5.28 0.24
31 04-Apr 10.27 10.34 9.82 9.95 10.01 -3.12 5,343.26 11,383,290 1.97 6,975,848 1.91 6.98 0.29
32 03-Apr 9.90 10.35 9.50 10.27 10.22 2.29 5,515.10 11,854,628 2.05 6,535,640 1.79 6.68 0.27
33 02-Apr 10.03 10.15 9.85 10.04 10.03 0.10 5,391.59 8,894,269 1.54 4,310,662 1.18 4.32 0.18
34 01-Apr 9.87 10.15 9.87 10.03 10.01 2.45 5,386.22 9,601,624 1.66 5,257,443 1.44 5.26 0.22
35 28-Mar 10.17 10.39 9.73 9.79 9.99 -3.74 5,257.33 16,067,903 2.78 10,101,652 2.76 10.09 0.42
36 27-Mar 9.60 10.33 9.58 10.17 9.95 5.28 5,461.40 31,448,545 5.45 17,644,254 4.82 17.56 0.74
37 26-Mar 9.96 10.14 9.61 9.66 9.89 -2.82 5,187.52 17,742,403 3.07 8,892,555 2.43 8.79 0.37
38 25-Mar 10.50 10.55 9.90 9.94 10.04 -4.24 5,337.89 15,902,126 2.76 9,855,057 2.69 9.89 0.41
39 24-Mar 10.45 10.74 10.34 10.38 10.48 1.17 5,574.17 13,857,715 2.40 7,687,752 2.10 8.06 0.32
40 21-Mar 10.06 10.45 10.00 10.26 10.28 1.99 5,509.73 14,992,201 2.60 8,806,946 2.41 9.05 0.37
41 20-Mar 10.15 10.35 10.04 10.06 10.17 0.10 5,402.33 13,997,251 2.43 7,512,369 2.05 7.64 0.32
42 19-Mar 9.60 10.20 9.60 10.05 9.97 5.13 5,396.96 16,968,263 2.94 9,189,748 2.51 9.16 0.39
43 18-Mar 9.10 9.72 9.10 9.56 9.41 5.29 5,133.82 14,558,434 2.52 8,098,172 2.21 7.62 0.34
44 17-Mar 9.69 9.69 9.06 9.08 9.22 -1.84 4,876.06 11,164,557 1.93 5,907,193 1.61 5.45 0.25
45 13-Mar 9.40 9.46 9.20 9.25 9.30 -1.70 4,967.35 8,775,577 1.52 4,712,379 1.29 4.38 0.20
46 12-Mar 9.43 9.64 9.25 9.41 9.41 -0.21 5,053.27 9,244,743 1.60 4,735,830 1.29 4.46 0.20
47 11-Mar 9.61 9.72 9.30 9.43 9.44 -3.78 5,064.01 12,467,670 2.16 5,681,086 1.55 5.36 0.24
48 10-Mar 10.60 10.70 9.74 9.80 10.01 -4.48 5,262.70 16,189,256 2.81 8,884,637 2.43 8.89 0.37
49 07-Mar 9.55 10.40 9.46 10.26 10.07 8.69 5,509.73 27,578,030 4.78 13,462,543 3.68 13.56 0.56
50 06-Mar 9.67 9.78 9.36 9.44 9.53 1.18 5,069.38 13,716,220 2.38 7,136,423 1.95 6.80 0.30
51 05-Mar 8.89 9.40 8.86 9.33 9.22 6.14 5,010.31 12,120,283 2.10 8,051,840 2.20 7.42 0.34
52 04-Mar 8.65 9.04 8.44 8.79 8.81 0.57 4,720.32 13,954,860 2.42 6,756,275 1.85 5.95 0.28
53 03-Mar 9.08 9.30 8.45 8.74 8.73 -1.91 4,693.47 24,928,168 4.32 11,425,674 3.12 9.97 0.48
54 28-Feb 9.30 9.35 8.85 8.91 8.98 -4.81 4,784.76 21,230,711 3.68 11,904,726 3.25 10.69 0.50
55 27-Feb 9.65 9.75 9.30 9.36 9.44 -2.60 5,026.42 9,186,897 1.59 5,269,167 1.44 4.97 0.22
56 25-Feb 9.67 9.85 9.59 9.61 9.68 -0.62 5,160.67 7,602,054 1.32 3,797,338 1.04 3.68 0.16
57 24-Feb 9.75 9.82 9.58 9.67 9.69 -1.83 5,192.89 7,056,840 1.22 3,946,336 1.08 3.82 0.17
58 21-Feb 10.05 10.40 9.80 9.85 10.06 -1.99 5,289.55 13,271,127 2.30 5,700,861 1.56 5.74 0.24
59 20-Feb 9.82 10.10 9.68 10.05 9.95 2.13 5,396.96 8,813,833 1.53 4,550,490 1.24 4.53 0.19
60 19-Feb 9.34 9.88 9.20 9.84 9.74 5.02 5,284.18 11,979,250 2.08 5,656,950 1.55 5.51 0.24
61 18-Feb 9.61 9.78 9.12 9.37 9.36 -2.50 5,031.79 11,366,926 1.97 5,252,741 1.44 4.92 0.22
62 17-Feb 9.59 9.83 9.27 9.61 9.53 0.21 5,160.67 15,414,332 2.67 6,630,853 1.81 6.32 0.28
63 14-Feb 10.24 10.37 9.46 9.59 9.72 -6.35 5,149.93 21,109,635 3.66 10,623,296 2.90 10.33 0.45
64 13-Feb 10.20 10.53 10.20 10.24 10.35 0.49 5,498.99 8,294,575 1.44 4,067,606 1.11 4.21 0.17
65 12-Feb 10.45 10.51 9.90 10.19 10.16 -2.39 5,472.14 16,153,533 2.80 8,810,072 2.41 8.95 0.37
66 11-Feb 10.92 11.00 10.37 10.44 10.53 -4.40 5,606.39 12,752,797 2.21 6,757,185 1.85 7.12 0.28
67 10-Feb 11.24 11.34 10.80 10.92 11.00 -3.28 5,864.16 8,111,383 1.41 4,572,059 1.25 5.00 0.19

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