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: 16.92 Mkt_Cap Category: Micro-Cap
Sector: Power Lot Size: 1 High52 Date: 11-Jul-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 10.98 Low52 Price: 8.44 Barrier: 11.1; Drift%: -7.45
Basic Industry: Integrated Power Utilities Total Equity: 5,370,105,860 Low52 Date: 04-Mar-2025 SHP: 44.06 / 5.12 / 6.65 / 44.16
Q M W D
Trend Indicator
SiS14: 26
High/Low Price Quarter: 13.88 / 8.44 Month: 12.84 / 11.19 Week: 11.68 / 10.75 Day: 10.46 / 10.3 Sis67: 26
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 10.35 10.46 10.30 10.33 10.38 -0.10 5,547.32 8,161,685 2.45 4,157,301 2.17 4.32 18
2 11-Nov 10.40 10.40 10.21 10.34 10.30 -0.39 5,552.69 11,379,409 3.41 5,120,173 2.67 5.27 22
3 10-Nov 10.40 10.55 10.35 10.38 10.42 0.00 5,574.17 11,039,011 3.31 3,877,967 2.02 4.04 16
4 07-Nov 10.45 10.49 10.24 10.38 10.35 -1.14 5,574.17 14,315,831 4.29 6,606,920 3.44 6.84 28
5 06-Nov 10.80 10.80 10.45 10.50 10.56 -2.78 5,638.61 15,037,897 4.51 6,594,764 3.44 6.96 28
6 04-Nov 10.90 10.94 10.76 10.80 10.83 -0.55 5,799.71 13,322,083 3.99 6,152,713 3.21 6.66 26
7 03-Nov 10.95 11.10 10.80 10.86 10.91 -0.55 5,831.93 17,247,522 5.17 8,395,573 4.38 9.16 35
8 31-Oct 11.44 11.52 10.75 10.92 11.13 -4.13 5,864.16 30,349,664 9.10 11,965,085 6.24 13.32 50
9 30-Oct 11.41 11.68 11.33 11.39 11.47 -0.52 6,116.55 18,521,621 5.55 5,807,781 3.03 6.66 24
10 29-Oct 11.09 11.50 11.08 11.45 11.35 3.34 6,148.77 23,345,122 7.00 9,133,709 4.76 10.37 38
11 28-Oct 11.18 11.18 11.05 11.08 11.10 -0.81 5,950.08 8,458,325 2.54 4,372,723 2.28 4.85 18
12 27-Oct 11.10 11.53 11.07 11.17 11.25 0.54 5,998.41 18,000,554 5.40 5,353,322 2.79 6.02 22
13 24-Oct 11.23 11.25 11.10 11.11 11.14 -0.80 5,966.19 6,391,433 1.92 3,415,817 1.78 3.81 14
14 23-Oct 11.20 11.42 11.16 11.20 11.28 0.54 6,014.52 13,334,917 4.00 5,342,055 2.79 6.03 22
15 21-Oct 11.14 11.22 11.10 11.14 11.17 0.36 5,982.30 3,335,777 1.00 1,917,842 1.00 2.14 8
16 20-Oct 11.06 11.19 10.96 11.10 11.07 0.54 5,960.82 12,578,484 3.77 4,127,752 2.15 4.57 17
17 17-Oct 11.12 11.15 10.97 11.04 11.05 -0.72 5,928.60 11,369,403 3.41 5,280,314 2.75 5.83 22
18 16-Oct 11.17 11.26 11.11 11.12 11.17 -0.09 5,971.56 7,864,841 2.36 4,142,468 2.16 4.63 17
19 15-Oct 11.13 11.22 11.10 11.13 11.15 0.36 5,976.93 12,286,147 3.68 4,407,770 2.30 4.91 19
20 14-Oct 11.33 11.35 11.05 11.09 11.15 -1.51 5,955.45 11,672,576 3.50 5,439,393 2.84 6.06 23
21 13-Oct 11.36 11.39 11.20 11.26 11.25 -1.92 6,046.74 11,453,870 3.43 4,983,354 2.60 5.61 21
22 10-Oct 11.15 11.94 11.12 11.48 11.57 3.24 6,164.88 35,647,469 10.69 8,387,892 4.37 9.70 35
23 09-Oct 11.28 11.31 11.10 11.12 11.16 -0.98 5,971.56 10,350,083 3.10 4,453,963 2.32 4.97 19
24 08-Oct 11.26 11.45 11.16 11.23 11.31 -0.09 6,030.63 11,254,246 3.37 4,209,533 2.19 4.76 18
25 07-Oct 11.35 11.43 11.22 11.24 11.30 -1.23 6,036.00 10,800,181 3.24 4,462,328 2.33 5.04 19
26 06-Oct 11.70 11.71 11.33 11.38 11.48 -2.40 6,111.18 11,692,481 3.51 5,270,074 2.75 6.05 22
27 03-Oct 11.55 11.70 11.47 11.66 11.59 1.13 6,261.54 13,388,283 4.01 4,595,250 2.40 5.33 19
28 01-Oct 11.25 11.60 11.25 11.53 11.43 2.76 6,191.73 11,871,668 3.56 4,114,058 2.15 4.70 17
29 30-Sep 11.53 11.59 11.19 11.22 11.36 -2.35 6,025.26 13,551,531 4.06 6,079,915 3.17 6.91 26
30 29-Sep 11.54 11.78 11.42 11.49 11.57 -0.35 6,170.25 13,623,374 4.08 5,028,535 2.62 5.82 21
31 26-Sep 11.78 11.83 11.46 11.53 11.59 -2.12 6,191.73 11,229,402 3.37 4,580,189 2.39 5.31 19
32 25-Sep 11.91 12.04 11.71 11.78 11.89 -1.17 6,325.98 10,146,638 3.04 4,219,206 2.20 5.02 18
33 24-Sep 12.13 12.16 11.87 11.92 12.03 -1.41 6,401.17 11,499,210 3.45 5,113,605 2.67 6.15 21
34 23-Sep 12.25 12.27 12.02 12.09 12.15 -1.23 6,492.46 11,952,463 3.58 6,278,755 3.27 7.63 26
35 22-Sep 12.41 12.49 12.20 12.24 12.33 -1.37 6,573.01 13,478,680 4.04 6,932,339 3.61 8.55 29
36 19-Sep 12.35 12.55 12.25 12.41 12.37 0.49 6,664.30 17,496,387 5.25 6,139,660 3.20 7.59 26
37 18-Sep 12.38 12.57 12.26 12.35 12.39 0.41 6,632.08 16,265,134 4.88 5,718,533 2.98 7.09 24
38 17-Sep 12.32 12.40 12.25 12.30 12.30 0.41 6,605.23 10,901,764 3.27 5,019,122 2.62 6.17 21
39 16-Sep 12.21 12.37 12.18 12.25 12.27 0.66 6,578.38 11,918,718 3.57 5,063,853 2.64 6.21 21
40 15-Sep 12.21 12.26 12.13 12.17 12.19 0.08 6,535.42 11,278,502 3.38 4,652,466 2.43 5.67 20
41 12-Sep 12.35 12.35 12.13 12.16 12.21 -1.06 6,530.05 12,550,199 3.76 5,744,462 3.00 7.01 24
42 11-Sep 12.23 12.38 12.21 12.29 12.30 0.49 6,599.86 13,073,084 3.92 4,892,603 2.55 6.02 21
43 10-Sep 12.26 12.42 12.17 12.23 12.29 -0.24 6,567.64 14,724,161 4.41 5,511,817 2.87 6.77 23
44 09-Sep 12.58 12.58 12.21 12.26 12.31 -1.92 6,583.75 14,248,887 4.27 5,541,333 2.89 6.82 23
45 08-Sep 12.59 12.71 12.44 12.50 12.56 0.08 6,712.63 21,427,480 6.42 5,933,503 3.09 7.45 25
46 05-Sep 12.10 12.84 12.00 12.49 12.50 3.05 6,707.26 48,298,488 14.48 10,603,050 5.53 13.25 45
47 04-Sep 12.27 12.40 12.02 12.12 12.20 -0.74 6,508.57 14,825,299 4.44 5,104,228 2.66 6.23 21
48 03-Sep 12.25 12.30 12.17 12.21 12.23 0.00 6,556.90 12,607,762 3.78 4,517,381 2.36 5.52 19
49 02-Sep 12.23 12.45 12.16 12.21 12.29 0.00 6,556.90 18,949,381 5.68 5,885,069 3.07 7.23 25
50 01-Sep 12.29 12.39 12.16 12.21 12.24 -0.65 6,556.90 14,125,584 4.23 4,534,668 2.36 5.55 19
51 29-Aug 12.36 12.50 12.14 12.29 12.32 -1.05 6,599.86 27,442,908 8.23 5,122,588 2.67 6.31 22
52 28-Aug 11.92 12.65 11.72 12.42 12.33 4.11 6,669.67 56,150,262 16.83 11,967,247 6.24 14.76 50
53 26-Aug 12.10 12.20 11.90 11.93 12.02 -1.97 6,406.54 25,957,646 7.78 7,236,314 3.77 8.70 30
54 25-Aug 12.25 12.37 12.10 12.17 12.18 -0.57 6,535.42 12,965,433 3.89 4,098,122 2.14 4.99 17
55 22-Aug 12.40 12.43 12.20 12.24 12.28 -1.21 6,573.01 15,032,199 4.51 5,643,490 2.94 6.93 24
56 21-Aug 12.52 12.90 12.32 12.39 12.63 -0.88 6,653.56 31,994,948 9.59 10,310,417 5.38 13.02 43
57 20-Aug 12.66 12.69 12.43 12.50 12.55 -1.26 6,712.63 20,353,405 6.10 7,503,284 3.91 9.42 32
58 19-Aug 12.15 12.77 12.07 12.66 12.48 4.28 6,798.55 30,854,454 9.25 9,228,147 4.81 11.52 39
59 18-Aug 12.14 12.28 12.05 12.14 12.16 0.91 6,519.31 22,355,056 6.70 5,571,664 2.91 6.78 23
60 14-Aug 12.08 12.14 11.90 12.03 12.01 -0.33 6,460.24 17,538,865 5.26 4,724,926 2.46 5.67 20
61 13-Aug 11.94 12.18 11.83 12.07 11.98 1.43 6,481.72 19,631,211 5.89 5,757,255 3.00 6.90 24
62 12-Aug 12.18 12.18 11.83 11.90 12.00 -1.65 6,390.43 19,538,567 5.86 5,970,087 3.11 7.00 25
63 11-Aug 11.85 12.27 11.63 12.10 11.94 2.11 6,497.83 35,243,764 10.57 9,293,162 4.85 11.10 39
64 08-Aug 12.20 12.28 11.75 11.85 11.99 -1.99 6,363.58 29,945,488 8.98 8,210,619 4.28 9.84 35
65 07-Aug 12.35 12.36 11.84 12.09 12.06 -2.18 6,492.46 40,768,947 12.22 16,935,516 8.83 20.42 72
66 06-Aug 12.65 12.71 12.26 12.36 12.49 -2.29 6,637.45 30,613,443 9.18 8,667,888 4.52 10.83 37
67 05-Aug 12.68 12.82 12.56 12.65 12.67 -0.39 6,793.18 28,963,684 8.68 7,820,090 4.08 9.91 33

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