NIFTY ENERGY Equity Stocks August Month 2022
NiNIFTY ENERGY Equity Stocks August Month 2022
Date | SYMBOL | OPEN | HIGH | LOW | PREV. CLOSE | 52W H | 52W L |
---|---|---|---|---|---|---|---|
Aug 1 2022 | TATAPOWER | 222.3 | 231.25 | 221.6 | 221.9 | 298.05 | 120.7 |
Aug 2 2022 | TATAPOWER | 230 | 233.6 | 227.2 | 230.35 | 298.05 | 121.7 |
Aug 3 2022 | TATAPOWER | 232 | 237.3 | 231.05 | 232.65 | 298.05 | 121.7 |
Aug 4 2022 | TATAPOWER | 233.8 | 234.8 | 225.3 | 232.5 | 298.05 | 121.7 |
Aug 5 2022 | TATAPOWER | 228.65 | 233.25 | 227.7 | 227.65 | 298.05 | 121.7 |
Aug 8 2022 | TATAPOWER | 232.05 | 232.85 | 227.7 | 232.1 | 298.05 | 121.7 |
Aug 10 2022 | TATAPOWER | 229.5 | 230.4 | 227.15 | 228.25 | 298.05 | 121.7 |
Aug 1 2022 | RELIANCE | 2,519.15 | 2,587.75 | 2,507.60 | 2,509.45 | 2,856.15 | 2,031.10 |
Aug 2 2022 | RELIANCE | 2,572.50 | 2,607.80 | 2,561.55 | 2,574.85 | 2,856.15 | 2,041.15 |
Aug 3 2022 | RELIANCE | 2,600.00 | 2,610.00 | 2,567.45 | 2,584.65 | 2,856.15 | 2,041.15 |
Aug 4 2022 | RELIANCE | 2,610.00 | 2,617.75 | 2,535.00 | 2,606.35 | 2,856.15 | 2,064.20 |
Aug 5 2022 | RELIANCE | 2,576.00 | 2,578.80 | 2,526.95 | 2,571.90 | 2,856.15 | 2,066.50 |
Aug 8 2022 | RELIANCE | 2,531.00 | 2,583.55 | 2,531.00 | 2,534.00 | 2,856.15 | 2,066.50 |
Aug 10 2022 | RELIANCE | 2,576.90 | 2,589.90 | 2,557.05 | 2,567.15 | 2,856.15 | 2,066.50 |
Aug 1 2022 | POWERGRID | 215.05 | 220.15 | 214.15 | 213.95 | 248.35 | 167.15 |
Aug 2 2022 | POWERGRID | 219.95 | 223.4 | 217.35 | 218.95 | 248.35 | 169.3 |
Aug 3 2022 | POWERGRID | 223.35 | 224.75 | 219.65 | 222.6 | 248.35 | 169.3 |
Aug 4 2022 | POWERGRID | 224 | 224.2 | 219.1 | 223.6 | 248.35 | 170.2 |
Aug 5 2022 | POWERGRID | 221.7 | 224.75 | 218.85 | 220.8 | 248.35 | 170.2 |
Aug 8 2022 | POWERGRID | 225 | 226.3 | 221.1 | 223.65 | 248.35 | 170.2 |
Aug 10 2022 | POWERGRID | 220.75 | 224.9 | 220.55 | 221.9 | 248.35 | 170.2 |
Aug 1 2022 | ONGC | 134.1 | 139 | 133.2 | 134.15 | 194.95 | 108.5 |
Aug 2 2022 | ONGC | 136.7 | 137.05 | 134.6 | 138.4 | 194.95 | 108.5 |
Aug 3 2022 | ONGC | 136 | 138.45 | 133.8 | 136.7 | 194.95 | 108.5 |
Aug 4 2022 | ONGC | 134.35 | 137.15 | 134 | 135.65 | 194.95 | 108.5 |
Aug 5 2022 | ONGC | 135.1 | 138.5 | 133.6 | 136.25 | 194.95 | 108.5 |
Aug 8 2022 | ONGC | 136.3 | 137.5 | 135.05 | 136.5 | 194.95 | 108.5 |
Aug 10 2022 | ONGC | 136.4 | 136.75 | 133.45 | 136.5 | 194.95 | 108.5 |
Aug 1 2022 | NTPC | 152.9 | 157.7 | 151 | 152.95 | 166.35 | 111.95 |
Aug 2 2022 | NTPC | 157.1 | 160.1 | 156.55 | 156.5 | 166.35 | 111.95 |
Aug 3 2022 | NTPC | 160.05 | 160.95 | 157.2 | 159.55 | 166.35 | 111.95 |
Aug 4 2022 | NTPC | 159.7 | 160.5 | 153.05 | 159.65 | 166.35 | 111.95 |
Aug 5 2022 | NTPC | 154.4 | 157.15 | 153 | 154.7 | 166.35 | 111.95 |
Aug 8 2022 | NTPC | 155.5 | 160 | 154.95 | 155.6 | 166.35 | 111.95 |
Aug 10 2022 | NTPC | 156.9 | 157.15 | 155 | 159.4 | 166.35 | 111.95 |
Aug 1 2022 | NIFTY ENERGY | 26,101.30 | 26,825.10 | 26,045.15 | 26,018.40 | 29,304.05 | 19,000.60 |
Aug 2 2022 | NIFTY ENERGY | 26,770.25 | 27,088.10 | 26,683.85 | 26,746.45 | 29,304.05 | 19,000.60 |
Aug 3 2022 | NIFTY ENERGY | 27,121.60 | 27,283.60 | 26,780.10 | 27,038.50 | 29,304.05 | 19,000.60 |
Aug 4 2022 | NIFTY ENERGY | 27,115.60 | 27,173.25 | 26,512.05 | 27,052.25 | 29,304.05 | 19,000.60 |
Aug 5 2022 | NIFTY ENERGY | 26,842.10 | 26,902.55 | 26,272.90 | 26,803.75 | 29,304.05 | 19,132.50 |
Aug 8 2022 | NIFTY ENERGY | 26,407.60 | 26,762.95 | 26,334.40 | 26,418.65 | 29,304.05 | 19,132.50 |
Aug 10 2022 | NIFTY ENERGY | 26,772.05 | 26,825.60 | 26,526.95 | 26,728.85 | 29,304.05 | 19,132.50 |
Aug 1 2022 | IOC | 72.5 | 72.5 | 70.8 | 72.95 | 94.33 | 67.7 |
Aug 2 2022 | IOC | 71.4 | 72.1 | 71.25 | 71.1 | 94.33 | 67.7 |
Aug 3 2022 | IOC | 72.3 | 72.4 | 70.75 | 71.95 | 94.33 | 67.7 |
Aug 4 2022 | IOC | 71.5 | 71.6 | 70.55 | 71 | 94.33 | 67.7 |
Aug 5 2022 | IOC | 71.45 | 73.3 | 70.9 | 71.2 | 94.33 | 67.7 |
Aug 8 2022 | IOC | 73.1 | 73.75 | 72.4 | 73.1 | 94.33 | 67.7 |
Aug 10 2022 | IOC | 73.65 | 73.7 | 72.4 | 73.35 | 94.33 | 67.7 |
Aug 1 2022 | GAIL | 146.6 | 148.8 | 146.55 | 146.6 | 173.5 | 125.2 |
Aug 2 2022 | GAIL | 146.85 | 147.65 | 140.9 | 147.3 | 173.5 | 125.2 |
Aug 3 2022 | GAIL | 142.35 | 142.4 | 138 | 141.5 | 173.5 | 125.2 |
Aug 4 2022 | GAIL | 140.8 | 142.2 | 138.35 | 140.8 | 173.5 | 125.2 |
Aug 5 2022 | GAIL | 139.9 | 139.9 | 132.5 | 140.1 | 173.5 | 125.2 |
Aug 8 2022 | GAIL | 134 | 134.4 | 132.85 | 132.9 | 173.5 | 125.2 |
Aug 10 2022 | GAIL | 133.35 | 133.75 | 129.9 | 133.35 | 173.5 | 125.2 |
Aug 1 2022 | BPCL | 331 | 335.2 | 327.8 | 330.3 | 503 | 293.35 |
Aug 2 2022 | BPCL | 335.5 | 341.5 | 332.3 | 334.15 | 503 | 293.35 |
Aug 3 2022 | BPCL | 335.15 | 337.35 | 330.3 | 335.15 | 503 | 293.35 |
Aug 4 2022 | BPCL | 336.9 | 337.75 | 329.7 | 333.9 | 503 | 293.35 |
Aug 5 2022 | BPCL | 335 | 337.25 | 332.2 | 333.95 | 503 | 293.35 |
Aug 8 2022 | BPCL | 329.5 | 330 | 320.2 | 336.4 | 503 | 293.35 |
Aug 10 2022 | BPCL | 327.3 | 330.25 | 326 | 325.65 | 503 | 293.35 |
Aug 1 2022 | ADANITRANS | 3,129.90 | 3,284.40 | 3,100.80 | 3,109.60 | 3,284.40 | 885 |
Aug 2 2022 | ADANITRANS | 3,275.40 | 3,442.00 | 3,256.05 | 3,261.75 | 3,442.00 | 885 |
Aug 3 2022 | ADANITRANS | 3,435.05 | 3,538.00 | 3,420.55 | 3,421.45 | 3,538.00 | 885 |
Aug 4 2022 | ADANITRANS | 3,505.00 | 3,548.00 | 3,422.55 | 3,505.35 | 3,548.00 | 894 |
Aug 5 2022 | ADANITRANS | 3,539.80 | 3,549.00 | 3,182.80 | 3,530.45 | 3,549.00 | 894 |
Aug 8 2022 | ADANITRANS | 3,314.00 | 3,474.00 | 3,261.00 | 3,313.55 | 3,549.00 | 900 |
Aug 10 2022 | ADANITRANS | 3,475.00 | 3,475.00 | 3,371.30 | 3,447.35 | 3,549.00 | 901 |
Aug 1 2022 | ADANIGREEN | 2,190.00 | 2,290.95 | 2,170.80 | 2,174.70 | 3,050.00 | 874.8 |
Aug 2 2022 | ADANIGREEN | 2,285.10 | 2,317.85 | 2,250.20 | 2,273.70 | 3,050.00 | 874.8 |
Aug 3 2022 | ADANIGREEN | 2,300.00 | 2,311.65 | 2,169.00 | 2,296.15 | 3,050.00 | 874.8 |
Aug 4 2022 | ADANIGREEN | 2,234.75 | 2,277.75 | 2,160.05 | 2,204.60 | 3,050.00 | 875 |
Aug 5 2022 | ADANIGREEN | 2,201.65 | 2,209.85 | 2,070.00 | 2,190.95 | 3,050.00 | 875 |
Aug 8 2022 | ADANIGREEN | 2,108.50 | 2,183.00 | 2,106.25 | 2,106.20 | 3,050.00 | 875 |
Aug 10 2022 | ADANIGREEN | 2,184.90 | 2,198.00 | 2,151.00 | 2,165.20 | 3,050.00 | 875 |