NIFTY ENERGY Equity Stocks on July 25th 2022 and 29th 2022
Nifty 50 ENERGY Equity Shares List From July 25th 2022 and 29th 2022
| Date | SYMBOL | OPEN | HIGH | LOW | PREV. CLOSE | 52W H | 52W L |
|---|---|---|---|---|---|---|---|
| july 25 2022 | TATAPOWER | 231.4 | 233.35 | 229.5 | 230.85 | 298.05 | 118.4 |
| july 27 2022 | TATAPOWER | 220.9 | 223.95 | 215.5 | 226.15 | 298.05 | 118.4 |
| july 28 2022 | TATAPOWER | 220.4 | 221.45 | 216.9 | 218 | 298.05 | 118.4 |
| July 29 2022 | TATAPOWER | 220.2 | 222.65 | 218.85 | 218.15 | 298.05 | 118.4 |
| july 25 2022 | RELIANCE | 2,467.45 | 2,467.45 | 2,403.00 | 2,503.10 | 2,856.15 | 2,016.25 |
| july 27 2022 | RELIANCE | 2,419.95 | 2,427.00 | 2,402.00 | 2,421.50 | 2,856.15 | 2,016.25 |
| july 28 2022 | RELIANCE | 2,436.00 | 2,467.95 | 2,421.00 | 2,419.20 | 2,856.15 | 2,016.25 |
| July 29 2022 | RELIANCE | 2,474.70 | 2,517.10 | 2,464.00 | 2,457.10 | 2,856.15 | 2,016.25 |
| july 25 2022 | POWERGRID | 210 | 211 | 207.4 | 210 | 248.35 | 167.15 |
| july 27 2022 | POWERGRID | 209.9 | 211 | 209.4 | 209.1 | 248.35 | 167.15 |
| july 28 2022 | POWERGRID | 211 | 214.8 | 210.05 | 210.65 | 248.35 | 167.15 |
| July 29 2022 | POWERGRID | 216.4 | 217.8 | 212.85 | 214.2 | 248.35 | 167.15 |
| july 25 2022 | ONGC | 132 | 132.45 | 128.4 | 132.45 | 194.95 | 108.5 |
| july 27 2022 | ONGC | 129.1 | 130.2 | 127.8 | 128.2 | 194.95 | 108.5 |
| july 28 2022 | ONGC | 130.4 | 130.5 | 128.25 | 128.6 | 194.95 | 108.5 |
| July 29 2022 | ONGC | 130.45 | 134.5 | 129.9 | 130.25 | 194.95 | 108.5 |
| july 25 2022 | NTPC | 149.2 | 150.45 | 147.35 | 148.95 | 166.35 | 111.95 |
| july 27 2022 | NTPC | 149.55 | 150.55 | 149.05 | 150 | 166.35 | 111.95 |
| july 28 2022 | NTPC | 150.05 | 150.95 | 149.05 | 149.7 | 166.35 | 111.95 |
| July 29 2022 | NTPC | 150.95 | 154.45 | 150.45 | 150.35 | 166.35 | 111.95 |
| july 25 2022 | NIFTY ENERGY | 25,549.40 | 25,559.20 | 25,234.80 | 25,621.65 | 29,304.05 | 18,902.85 |
| july 27 2022 | NIFTY ENERGY | 25,255.90 | 25,328.65 | 25,170.00 | 25,273.35 | 29,304.05 | 18,902.85 |
| july 28 2022 | NIFTY ENERGY | 25,422.10 | 25,595.65 | 25,302.50 | 25,278.65 | 29,304.05 | 18,902.85 |
| July 29 2022 | NIFTY ENERGY | 25,715.30 | 26,052.60 | 25,658.50 | 25,555.55 | 29,304.05 | 19,000.60 |
| july 25 2022 | IOC | 72.2 | 72.35 | 71.25 | 72.15 | 94.33 | 67.7 |
| july 27 2022 | IOC | 71.75 | 72.3 | 71.4 | 71.65 | 94.33 | 67.7 |
| july 28 2022 | IOC | 72.05 | 72.65 | 71.9 | 72.1 | 94.33 | 67.7 |
| July 29 2022 | IOC | 72.5 | 73.25 | 72.25 | 72.05 | 94.33 | 67.7 |
| july 25 2022 | GAIL | 144.8 | 147.5 | 142.8 | 141.6 | 173.5 | 125.2 |
| july 27 2022 | GAIL | 144.5 | 147.4 | 143.3 | 143.95 | 173.5 | 125.2 |
| july 28 2022 | GAIL | 147.75 | 147.9 | 145.3 | 146.75 | 173.5 | 125.2 |
| July 29 2022 | GAIL | 147.3 | 147.85 | 146.1 | 145.95 | 173.5 | 125.2 |
| july 25 2022 | BPCL | 320.3 | 320.9 | 315.55 | 320.3 | 503 | 293.35 |
| july 27 2022 | BPCL | 318 | 325.05 | 317.55 | 318.45 | 503 | 293.35 |
| july 28 2022 | BPCL | 321.85 | 328.9 | 321.85 | 324.6 | 503 | 293.35 |
| July 29 2022 | BPCL | 327.05 | 331.15 | 325.2 | 326.05 | 503 | 293.35 |
| july 25 2022 | ADANITRANS | 2,989.80 | 3,024.00 | 2,960.00 | 2,977.45 | 3,069.00 | 871 |
| july 27 2022 | ADANITRANS | 2,993.75 | 3,020.00 | 2,958.70 | 2,993.75 | 3,069.00 | 871 |
| july 28 2022 | ADANITRANS | 3,014.00 | 3,020.00 | 2,965.00 | 2,996.10 | 3,069.00 | 871 |
| July 29 2022 | ADANITRANS | 3,027.75 | 3,137.95 | 3,014.15 | 3,012.65 | 3,137.95 | 871 |
| july 25 2022 | ADANIGREEN | 2,124.85 | 2,160.00 | 2,115.75 | 2,120.45 | 3,050.00 | 874.8 |
| july 27 2022 | ADANIGREEN | 2,105.00 | 2,114.20 | 2,090.00 | 2,103.65 | 3,050.00 | 874.8 |
| july 28 2022 | ADANIGREEN | 2,117.00 | 2,159.00 | 2,110.05 | 2,099.20 | 3,050.00 | 874.8 |
| July 29 2022 | ADANIGREEN | 2,155.10 | 2,231.95 | 2,150.15 | 2,143.95 | 3,050.00 | 874.8 |