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: 17.8 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: 15.4; Drift%: 4.47
Industry: Power Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 13.88 / 8.44 Month: 11.72 / 9.5 Week: 16.24 / 14.4 Day: 16.92 / 15.86 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 16.29 16.92 15.86 16.12 16.47 -0.68 8,656.61 183,554,456 31.81 40,496,710 11.07 66.70 171
2 10-Jul 15.94 16.90 15.84 16.23 16.38 2.72 8,715.68 322,555,324 55.89 68,242,127 18.65 111.78 289
3 09-Jul 15.93 16.44 15.30 15.80 15.85 -0.06 8,484.77 216,634,154 37.54 37,412,488 10.23 59.30 158
4 08-Jul 16.08 16.60 15.55 15.81 16.05 -0.69 8,490.14 289,701,435 50.20 54,776,089 14.97 87.92 232
5 07-Jul 14.79 16.14 14.57 15.92 15.58 7.93 8,549.21 356,543,170 61.78 75,555,381 20.65 117.72 320
6 04-Jul 14.90 14.98 14.62 14.75 14.81 -0.41 7,920.91 71,534,594 12.40 12,640,663 3.45 18.72 53
7 03-Jul 14.89 15.13 14.42 14.81 14.80 0.27 7,953.13 133,577,752 23.15 18,112,600 4.95 26.81 77
8 02-Jul 15.94 16.15 14.40 14.77 15.01 -6.52 7,931.65 203,694,851 35.30 54,784,660 14.97 82.23 232
9 01-Jul 15.82 16.24 15.40 15.80 15.76 1.80 8,484.77 232,746,182 40.33 41,128,036 11.24 64.82 174
10 30-Jun 14.65 15.90 14.60 15.52 15.46 7.85 8,334.40 432,031,250 74.86 75,866,417 20.73 117.29 321
11 27-Jun 14.38 14.85 14.17 14.39 14.49 2.06 7,727.58 166,506,789 28.85 29,683,124 8.11 43.01 126
12 26-Jun 14.21 14.53 13.97 14.10 14.23 0.07 7,571.85 96,371,745 16.70 17,413,313 4.76 24.78 74
13 25-Jun 14.25 14.40 14.01 14.09 14.15 1.29 7,566.48 100,092,169 17.34 18,446,033 5.04 26.10 78
14 24-Jun 13.87 14.59 13.73 13.91 14.09 2.35 7,469.82 194,275,584 33.66 30,044,005 8.21 42.33 127
15 23-Jun 13.85 13.89 13.51 13.59 13.66 -2.16 7,297.97 87,559,818 15.17 17,741,708 4.85 24.24 75
16 20-Jun 12.69 14.40 12.66 13.89 13.72 8.94 7,459.08 305,348,611 52.91 36,079,738 9.86 49.50 153
17 19-Jun 13.37 13.50 12.55 12.75 13.07 -3.70 6,846.88 79,505,859 13.78 15,013,070 4.10 19.62 63
18 18-Jun 13.11 13.73 12.96 13.24 13.33 -0.08 7,110.02 74,910,863 12.98 13,322,505 3.64 17.76 56
19 17-Jun 14.06 14.08 13.07 13.25 13.51 -5.15 7,115.39 78,647,992 13.63 20,698,296 5.66 27.96 88
20 16-Jun 14.30 14.60 13.34 13.97 13.85 -0.36 7,502.04 119,320,159 20.68 20,000,443 5.47 27.70 85
21 13-Jun 13.80 14.44 13.02 14.02 13.76 0.07 7,528.89 152,674,890 26.45 26,552,287 7.26 36.54 112
22 12-Jun 15.29 15.97 13.79 14.01 14.66 -8.07 7,523.52 247,843,582 42.95 48,108,299 13.15 70.53 203
23 11-Jun 14.52 16.13 14.45 15.24 15.40 6.65 8,184.04 575,641,471 99.74 99,648,216 27.23 153.46 421
24 10-Jun 12.05 14.32 11.81 14.29 13.49 19.68 7,673.88 304,879,319 52.83 70,056,719 19.15 94.51 296
25 09-Jun 11.30 12.12 11.25 11.94 11.82 6.70 6,411.91 81,298,257 14.09 23,502,453 6.42 27.78 99
26 06-Jun 11.15 11.37 11.01 11.19 11.20 0.54 6,009.15 18,050,801 3.13 5,721,878 1.56 6.41 24
27 05-Jun 11.14 11.43 11.11 11.13 11.22 0.18 5,976.93 12,421,664 2.15 5,939,296 1.62 6.66 25
28 04-Jun 11.23 11.32 11.00 11.11 11.18 -0.54 5,966.19 15,335,464 2.66 5,810,267 1.59 6.50 25
29 03-Jun 11.56 11.65 11.14 11.17 11.26 -2.87 5,998.41 17,021,173 2.95 9,090,102 2.48 10.24 38
30 02-Jun 11.48 11.62 11.32 11.50 11.49 1.23 6,175.62 20,557,209 3.56 9,412,318 2.57 10.81 40
31 30-May 10.96 11.72 10.82 11.36 11.35 3.65 6,100.44 51,029,630 8.84 19,108,438 5.22 21.69 81
32 29-May 11.12 11.13 10.89 10.96 10.99 -0.90 5,885.64 10,710,225 1.86 5,829,594 1.59 6.41 25
33 28-May 11.08 11.19 11.00 11.06 11.09 -0.27 5,939.34 8,723,358 1.51 4,285,839 1.17 4.75 18
34 27-May 11.07 11.15 10.90 11.09 11.03 0.27 5,955.45 12,525,498 2.17 6,815,783 1.86 7.52 29
35 26-May 11.01 11.29 11.00 11.06 11.12 1.56 5,939.34 15,465,356 2.68 7,276,797 1.99 8.09 31
36 23-May 10.70 11.20 10.55 10.89 10.96 1.78 5,848.05 25,005,740 4.33 9,328,779 2.55 10.22 39
37 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 17
38 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 21
39 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 29
40 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 35
41 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 29
42 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 22
43 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 30
44 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 20
45 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 30
46 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 25
47 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 25
48 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 36
49 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 23
50 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 21
51 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 22
52 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 38
53 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 18
54 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 18
55 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 43
56 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 26
57 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 45
58 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 75
59 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 35
60 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 19
61 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 18
62 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 28
63 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 24
64 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 15
65 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 19
66 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 24
67 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 29

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