| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,348.0 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 625 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 865.92 | Low52 Price: 588.0 | Barrier: -; Drift%: - |
| Basic Industry: Power - Transmission | Total Equity: 1,201,282,642 | Low52 Date: 27-Nov-2024 | SHP: 69.95 / 17.58 / 6.33 / 6.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 176 | ||||
| High/Low Price | Quarter: 894.9 / 639.45 | Month: 980.85 / 806.1 | Week: 892.3 / 867.15 | Day: 895.55 / 869.1 | Sis67: 166 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 894.00 | 895.55 | 869.10 | 874.05 | 880.40 | -1.91 | 104,998.11 | 989,521 | 1.21 | 468,162 | 1.91 | 41.22 | 63 |
| 2 | 10-Jul | 893.90 | 907.70 | 887.00 | 891.05 | 895.94 | 0.10 | 107,040.29 | 1,367,248 | 1.67 | 407,687 | 1.67 | 36.53 | 55 |
| 3 | 09-Jul | 886.70 | 904.50 | 885.55 | 890.15 | 892.56 | 1.01 | 106,932.17 | 3,094,384 | 3.79 | 1,506,046 | 6.15 | 134.42 | 204 |
| 4 | 08-Jul | 886.00 | 892.50 | 876.00 | 881.25 | 881.67 | -0.24 | 105,863.03 | 2,733,928 | 3.35 | 1,577,433 | 6.44 | 139.08 | 213 |
| 5 | 07-Jul | 876.00 | 887.55 | 871.05 | 883.35 | 880.53 | 0.70 | 106,115.30 | 3,740,997 | 4.58 | 2,139,306 | 8.74 | 188.37 | 289 |
| 6 | 04-Jul | 875.80 | 884.00 | 867.15 | 877.20 | 874.70 | 0.22 | 105,376.51 | 4,081,958 | 5.00 | 2,414,154 | 9.86 | 211.17 | 326 |
| 7 | 03-Jul | 878.85 | 882.15 | 867.55 | 875.25 | 872.55 | -0.40 | 105,142.26 | 3,905,266 | 4.78 | 2,273,199 | 9.28 | 198.35 | 307 |
| 8 | 02-Jul | 876.00 | 888.85 | 869.40 | 878.80 | 877.86 | 0.73 | 105,568.72 | 2,946,152 | 3.61 | 1,353,432 | 5.53 | 118.81 | 183 |
| 9 | 01-Jul | 884.00 | 892.30 | 871.00 | 872.40 | 876.20 | -1.06 | 104,799.90 | 1,874,380 | 2.29 | 1,010,434 | 4.13 | 88.53 | 137 |
| 10 | 30-Jun | 886.00 | 887.45 | 874.70 | 881.75 | 880.26 | -0.22 | 105,923.10 | 1,673,237 | 2.05 | 885,222 | 3.62 | 77.92 | 120 |
| 11 | 27-Jun | 865.00 | 900.85 | 863.00 | 883.70 | 888.93 | 2.19 | 106,157.35 | 3,118,143 | 3.82 | 864,576 | 3.53 | 76.85 | 117 |
| 12 | 26-Jun | 854.25 | 866.50 | 851.00 | 864.75 | 858.15 | 1.71 | 103,880.92 | 2,717,149 | 3.33 | 1,409,842 | 5.76 | 120.99 | 191 |
| 13 | 25-Jun | 856.35 | 863.70 | 847.05 | 850.20 | 851.30 | -0.19 | 102,133.05 | 2,316,935 | 2.84 | 1,293,522 | 5.28 | 110.12 | 175 |
| 14 | 24-Jun | 852.00 | 866.60 | 848.00 | 851.85 | 856.58 | 1.75 | 102,331.26 | 1,922,183 | 2.35 | 658,990 | 2.69 | 56.45 | 89 |
| 15 | 23-Jun | 817.95 | 842.55 | 817.80 | 837.20 | 835.01 | 1.10 | 100,571.38 | 1,079,104 | 1.32 | 322,997 | 1.32 | 26.97 | 44 |
| 16 | 20-Jun | 826.00 | 840.90 | 823.35 | 828.10 | 828.83 | 0.55 | 99,478.22 | 6,345,674 | 7.77 | 4,162,403 | 17.00 | 344.99 | 562 |
| 17 | 19-Jun | 845.00 | 849.05 | 818.00 | 823.60 | 829.98 | -2.70 | 98,937.64 | 1,666,745 | 2.04 | 676,099 | 2.76 | 56.11 | 91 |
| 18 | 18-Jun | 848.95 | 858.55 | 834.60 | 846.45 | 844.49 | -0.28 | 101,682.57 | 1,943,400 | 2.38 | 1,201,371 | 4.91 | 101.45 | 162 |
| 19 | 17-Jun | 866.00 | 867.35 | 846.05 | 848.85 | 853.45 | -1.95 | 101,970.88 | 1,247,192 | 1.53 | 487,693 | 1.99 | 41.62 | 66 |
| 20 | 16-Jun | 861.00 | 871.00 | 849.45 | 865.70 | 863.18 | 0.55 | 103,995.04 | 2,424,281 | 2.97 | 1,279,702 | 5.23 | 110.46 | 173 |
| 21 | 13-Jun | 860.00 | 871.75 | 851.70 | 861.00 | 861.70 | -1.82 | 103,430.00 | 4,262,332 | 5.22 | 2,030,938 | 8.30 | 175.01 | 274 |
| 22 | 12-Jun | 908.40 | 909.95 | 868.05 | 876.95 | 894.20 | -3.05 | 105,346.48 | 3,852,260 | 4.72 | 1,895,846 | 7.74 | 169.53 | 256 |
| 23 | 11-Jun | 919.85 | 924.35 | 895.00 | 904.50 | 909.61 | -1.20 | 108,656.01 | 5,473,555 | 6.70 | 2,514,433 | 10.27 | 228.72 | 340 |
| 24 | 10-Jun | 907.15 | 921.00 | 896.45 | 915.50 | 910.37 | 1.56 | 109,977.43 | 8,134,942 | 9.96 | 3,798,495 | 15.51 | 345.80 | 513 |
| 25 | 09-Jun | 888.50 | 908.40 | 876.00 | 901.40 | 899.57 | 1.96 | 108,283.62 | 6,802,393 | 8.33 | 3,351,920 | 13.69 | 301.53 | 453 |
| 26 | 06-Jun | 875.65 | 892.50 | 872.45 | 884.10 | 884.75 | 1.36 | 106,205.40 | 6,679,702 | 8.18 | 3,765,078 | 15.38 | 333.12 | 509 |
| 27 | 05-Jun | 869.95 | 883.00 | 864.05 | 872.20 | 872.91 | 0.72 | 104,775.87 | 5,723,306 | 7.01 | 3,123,791 | 12.76 | 272.68 | 422 |
| 28 | 04-Jun | 860.50 | 873.50 | 851.55 | 866.00 | 864.11 | 1.10 | 104,031.00 | 5,947,467 | 7.28 | 3,338,976 | 13.64 | 288.52 | 451 |
| 29 | 03-Jun | 876.55 | 877.75 | 854.00 | 856.55 | 859.29 | -2.09 | 102,895.86 | 5,811,649 | 7.11 | 3,039,715 | 12.42 | 261.20 | 411 |
| 30 | 02-Jun | 874.80 | 888.20 | 872.05 | 874.85 | 877.51 | 0.88 | 105,094.21 | 1,911,879 | 2.34 | 797,753 | 3.26 | 70.00 | 108 |
| 31 | 30-May | 881.05 | 889.45 | 862.00 | 867.20 | 870.16 | -1.56 | 104,175.23 | 1,258,500 | 1.54 | 428,380 | 1.75 | 37.28 | 58 |
| 32 | 29-May | 877.70 | 898.20 | 869.40 | 880.95 | 883.50 | 1.38 | 105,826.99 | 2,045,238 | 2.50 | 793,845 | 3.24 | 70.14 | 107 |
| 33 | 28-May | 881.80 | 890.85 | 865.75 | 869.00 | 879.58 | -1.15 | 104,391.00 | 990,253 | 1.21 | 370,317 | 1.51 | 32.57 | 50 |
| 34 | 27-May | 880.00 | 890.40 | 874.25 | 879.15 | 880.42 | 0.05 | 105,610.76 | 1,772,369 | 2.17 | 716,882 | 2.93 | 63.12 | 97 |
| 35 | 26-May | 877.95 | 891.00 | 875.90 | 878.70 | 883.02 | 0.25 | 105,556.71 | 966,027 | 1.18 | 322,363 | 1.32 | 28.47 | 44 |
| 36 | 23-May | 884.50 | 884.50 | 871.10 | 876.55 | 878.07 | -0.28 | 105,298.43 | 816,889 | 1.00 | 244,829 | 1.00 | 21.50 | 33 |
| 37 | 22-May | 869.00 | 886.40 | 864.35 | 879.00 | 875.83 | 0.79 | 105,592.00 | 1,121,955 | 1.37 | 348,845 | 1.42 | 30.55 | 47 |
| 38 | 21-May | 869.90 | 881.00 | 860.50 | 872.15 | 871.16 | 0.28 | 104,769.87 | 1,239,047 | 1.52 | 431,151 | 1.76 | 37.56 | 58 |
| 39 | 20-May | 894.45 | 897.55 | 866.55 | 869.75 | 881.14 | -2.15 | 104,481.56 | 1,301,836 | 1.59 | 439,444 | 1.79 | 38.72 | 59 |
| 40 | 19-May | 920.00 | 920.80 | 886.00 | 888.90 | 897.18 | -2.86 | 106,782.01 | 2,120,510 | 2.60 | 862,284 | 3.52 | 77.36 | 117 |
| 41 | 16-May | 912.10 | 934.75 | 908.05 | 915.05 | 921.23 | 0.47 | 109,923.37 | 2,288,025 | 2.80 | 689,183 | 2.81 | 63.49 | 93 |
| 42 | 15-May | 894.95 | 913.55 | 884.05 | 910.80 | 899.62 | 2.25 | 109,412.82 | 1,755,815 | 2.15 | 658,309 | 2.69 | 59.22 | 89 |
| 43 | 14-May | 903.95 | 903.95 | 886.00 | 890.80 | 891.27 | -1.48 | 107,010.26 | 1,929,234 | 2.36 | 590,018 | 2.41 | 52.59 | 80 |
| 44 | 13-May | 890.00 | 908.90 | 885.25 | 904.20 | 898.30 | 1.11 | 108,619.98 | 2,246,532 | 2.75 | 643,039 | 2.63 | 57.76 | 87 |
| 45 | 12-May | 860.00 | 897.65 | 851.05 | 894.30 | 883.63 | 8.12 | 107,430.71 | 3,286,835 | 4.02 | 862,138 | 3.52 | 76.18 | 117 |
| 46 | 09-May | 811.00 | 834.60 | 806.10 | 827.10 | 817.66 | -1.42 | 99,358.09 | 2,639,860 | 3.23 | 774,377 | 3.16 | 63.32 | 105 |
| 47 | 08-May | 880.05 | 886.70 | 826.30 | 839.00 | 860.80 | -3.74 | 100,787.00 | 3,262,818 | 3.99 | 1,339,636 | 5.47 | 115.32 | 181 |
| 48 | 07-May | 878.00 | 907.00 | 865.10 | 871.60 | 881.94 | -3.95 | 104,703.80 | 5,712,060 | 6.99 | 2,722,787 | 11.12 | 240.13 | 368 |
| 49 | 06-May | 939.00 | 941.50 | 901.10 | 907.40 | 915.66 | -3.18 | 109,004.39 | 2,569,364 | 3.15 | 883,938 | 3.61 | 80.94 | 119 |
| 50 | 05-May | 911.00 | 980.85 | 909.95 | 937.20 | 952.85 | 3.31 | 112,584.21 | 5,711,254 | 6.99 | 966,096 | 3.95 | 92.05 | 131 |
| 51 | 02-May | 900.05 | 929.85 | 900.05 | 907.15 | 914.57 | 0.83 | 108,974.35 | 2,065,515 | 2.53 | 703,940 | 2.88 | 64.38 | 95 |
| 52 | 30-Apr | 919.70 | 919.70 | 892.00 | 899.65 | 908.56 | -1.96 | 108,073.39 | 1,191,673 | 1.46 | 499,115 | 2.04 | 45.35 | 67 |
| 53 | 29-Apr | 929.90 | 939.85 | 912.05 | 917.65 | 921.58 | -0.83 | 110,235.70 | 1,466,481 | 1.80 | 458,500 | 1.87 | 42.25 | 62 |
| 54 | 28-Apr | 914.00 | 941.60 | 904.00 | 925.30 | 924.92 | 1.20 | 111,154.68 | 2,404,027 | 2.94 | 701,756 | 2.87 | 64.91 | 95 |
| 55 | 25-Apr | 978.00 | 981.00 | 905.90 | 914.35 | 938.29 | -4.92 | 109,839.28 | 5,736,784 | 7.02 | 1,247,186 | 5.09 | 117.02 | 169 |
| 56 | 24-Apr | 940.00 | 971.70 | 935.00 | 961.70 | 954.24 | 2.44 | 115,527.35 | 3,695,638 | 4.52 | 1,167,328 | 4.77 | 111.39 | 158 |
| 57 | 23-Apr | 935.70 | 942.15 | 901.60 | 938.80 | 924.22 | 0.99 | 112,776.41 | 2,500,136 | 3.06 | 892,245 | 3.64 | 82.46 | 121 |
| 58 | 22-Apr | 941.90 | 942.75 | 926.00 | 929.60 | 934.14 | -0.84 | 111,671.23 | 1,654,173 | 2.02 | 774,071 | 3.16 | 72.31 | 105 |
| 59 | 21-Apr | 924.00 | 949.00 | 915.45 | 937.50 | 936.21 | 2.55 | 112,620.25 | 2,153,406 | 2.64 | 839,009 | 3.43 | 78.55 | 113 |
| 60 | 17-Apr | 896.05 | 937.00 | 891.65 | 914.15 | 920.45 | 2.12 | 109,815.25 | 3,849,304 | 4.71 | 1,148,622 | 4.69 | 105.72 | 155 |
| 61 | 16-Apr | 884.90 | 903.00 | 881.05 | 895.15 | 894.97 | 0.87 | 107,532.82 | 2,669,664 | 3.27 | 1,388,484 | 5.67 | 124.27 | 188 |
| 62 | 15-Apr | 855.65 | 889.60 | 851.45 | 887.40 | 875.87 | 5.04 | 106,601.82 | 2,537,147 | 3.11 | 1,117,316 | 4.56 | 97.86 | 135 |
| 63 | 11-Apr | 860.70 | 863.35 | 833.75 | 844.80 | 843.71 | 0.88 | 101,484.36 | 1,878,535 | 2.30 | 720,918 | 2.94 | 60.82 | 87 |
| 64 | 09-Apr | 835.35 | 845.00 | 827.60 | 837.40 | 837.05 | -0.45 | 100,595.41 | 1,026,681 | 1.26 | 359,307 | 1.47 | 30.08 | 44 |
| 65 | 08-Apr | 835.00 | 847.85 | 826.85 | 841.15 | 839.08 | 3.20 | 101,045.89 | 1,707,784 | 2.09 | 479,149 | 1.96 | 40.20 | 58 |
| 66 | 07-Apr | 780.50 | 822.20 | 780.50 | 815.05 | 804.32 | -5.16 | 97,910.54 | 2,669,587 | 3.27 | 687,892 | 2.81 | 55.33 | 83 |
| 67 | 04-Apr | 881.10 | 884.70 | 852.10 | 859.40 | 866.35 | -2.82 | 103,238.23 | 1,475,762 | 1.81 | 449,716 | 1.84 | 38.96 | 54 |
Similar Stocks: ADANIENSOL POWERGRID