| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,090.95 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 625 | High52 Date: 06-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 801.54 | Low52 Price: 588.0 | Barrier: 817.6; Drift%: -6.05 |
| Basic Industry: Power - Transmission | Total Equity: 1,201,282,642 | Low52 Date: 27-Nov-2024 | SHP: 71.2 / 15.85 / 6.89 / 6.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 153 | ||||
| High/Low Price | Quarter: 894.9 / 639.45 | Month: 907.7 / 800.35 | Week: 801.15 / 774.45 | Day: 793.0 / 767.3 | Sis67: 186 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 786.00 | 793.00 | 767.30 | 770.95 | 777.42 | -2.24 | 92,612.89 | 891,046 | 2.34 | 380,519 | 2.76 | 29.58 | 52 |
| 2 | 26-Aug | 801.10 | 803.45 | 787.75 | 788.65 | 792.36 | -2.12 | 94,739.16 | 501,821 | 1.32 | 203,778 | 1.48 | 16.15 | 28 |
| 3 | 25-Aug | 805.00 | 807.85 | 795.05 | 805.75 | 802.53 | 0.70 | 96,793.35 | 718,727 | 1.89 | 362,143 | 2.63 | 29.06 | 50 |
| 4 | 22-Aug | 815.15 | 816.00 | 795.20 | 800.15 | 804.81 | -1.84 | 96,120.63 | 537,046 | 1.41 | 258,160 | 1.87 | 20.78 | 35 |
| 5 | 21-Aug | 825.00 | 829.20 | 812.00 | 815.15 | 819.64 | -1.10 | 97,922.55 | 558,969 | 1.47 | 233,687 | 1.70 | 19.15 | 32 |
| 6 | 20-Aug | 828.20 | 831.65 | 822.20 | 824.20 | 825.96 | -0.48 | 99,009.72 | 381,123 | 1.00 | 137,691 | 1.00 | 11.37 | 19 |
| 7 | 19-Aug | 818.75 | 831.90 | 813.05 | 828.20 | 824.08 | 1.15 | 99,490.23 | 967,227 | 2.54 | 362,842 | 2.64 | 29.90 | 50 |
| 8 | 18-Aug | 787.00 | 821.65 | 783.00 | 818.75 | 809.50 | 5.54 | 98,355.02 | 1,776,385 | 4.66 | 539,635 | 3.92 | 43.68 | 74 |
| 9 | 14-Aug | 788.15 | 791.90 | 774.45 | 775.80 | 785.33 | -1.34 | 93,195.51 | 6,581,262 | 17.27 | 6,062,375 | 44.03 | 476.10 | 830 |
| 10 | 13-Aug | 793.00 | 795.65 | 782.00 | 786.30 | 789.43 | -0.06 | 94,456.85 | 536,807 | 1.41 | 212,166 | 1.54 | 16.75 | 29 |
| 11 | 12-Aug | 793.00 | 801.15 | 784.30 | 786.75 | 793.35 | -0.66 | 94,510.91 | 658,384 | 1.73 | 191,529 | 1.39 | 15.19 | 26 |
| 12 | 11-Aug | 788.00 | 799.95 | 785.80 | 792.00 | 792.17 | 0.23 | 95,141.00 | 950,117 | 2.49 | 330,329 | 2.40 | 26.17 | 45 |
| 13 | 08-Aug | 794.65 | 806.35 | 786.40 | 790.15 | 790.26 | -0.56 | 94,919.35 | 7,822,530 | 20.52 | 5,323,669 | 38.66 | 420.71 | 719 |
| 14 | 07-Aug | 788.00 | 796.20 | 769.05 | 794.60 | 784.72 | 0.44 | 95,453.92 | 2,218,077 | 5.82 | 1,100,641 | 7.99 | 86.37 | 149 |
| 15 | 06-Aug | 802.10 | 802.15 | 779.05 | 791.10 | 790.24 | -1.37 | 95,033.47 | 15,323,608 | 40.21 | 12,781,508 | 92.83 | 1,010.05 | 1,727 |
| 16 | 05-Aug | 803.20 | 804.70 | 782.10 | 802.05 | 794.84 | 0.31 | 96,348.87 | 1,100,031 | 2.89 | 426,296 | 3.10 | 33.88 | 58 |
| 17 | 04-Aug | 796.95 | 803.20 | 793.05 | 799.55 | 798.33 | 0.82 | 96,048.55 | 909,667 | 2.39 | 490,792 | 3.56 | 39.18 | 66 |
| 18 | 01-Aug | 810.10 | 817.60 | 791.10 | 793.05 | 802.97 | -1.90 | 95,267.72 | 945,768 | 2.48 | 344,957 | 2.51 | 27.70 | 47 |
| 19 | 31-Jul | 812.05 | 821.45 | 806.55 | 808.40 | 811.89 | -1.88 | 97,111.69 | 1,026,102 | 2.69 | 427,139 | 3.10 | 34.68 | 58 |
| 20 | 30-Jul | 834.00 | 834.00 | 821.65 | 823.90 | 827.95 | -0.37 | 98,973.68 | 438,934 | 1.15 | 163,044 | 1.18 | 13.50 | 22 |
| 21 | 29-Jul | 819.00 | 830.55 | 800.35 | 826.95 | 814.47 | 1.35 | 99,340.07 | 1,171,033 | 3.07 | 375,570 | 2.73 | 30.59 | 51 |
| 22 | 28-Jul | 819.70 | 827.80 | 813.00 | 815.95 | 820.57 | -0.15 | 98,018.66 | 831,296 | 2.18 | 284,054 | 2.06 | 23.31 | 38 |
| 23 | 25-Jul | 853.35 | 856.70 | 812.15 | 817.15 | 830.36 | -3.76 | 98,162.81 | 1,813,942 | 4.76 | 791,620 | 5.75 | 65.73 | 107 |
| 24 | 24-Jul | 868.00 | 868.00 | 844.05 | 849.05 | 851.00 | -1.63 | 101,994.90 | 2,179,235 | 5.72 | 768,711 | 5.58 | 65.00 | 104 |
| 25 | 23-Jul | 871.70 | 874.10 | 861.50 | 863.10 | 866.09 | -0.47 | 103,682.70 | 724,832 | 1.90 | 361,497 | 2.63 | 31.31 | 49 |
| 26 | 22-Jul | 876.00 | 879.80 | 864.20 | 867.20 | 870.25 | -0.51 | 104,175.23 | 650,289 | 1.71 | 323,951 | 2.35 | 28.19 | 44 |
| 27 | 21-Jul | 870.95 | 881.00 | 862.10 | 871.65 | 873.61 | 0.26 | 104,709.80 | 833,172 | 2.19 | 321,357 | 2.33 | 28.07 | 43 |
| 28 | 18-Jul | 876.90 | 882.95 | 867.00 | 869.35 | 873.02 | -0.46 | 104,433.51 | 1,444,579 | 3.79 | 883,748 | 6.42 | 77.15 | 119 |
| 29 | 17-Jul | 879.95 | 884.00 | 872.00 | 873.35 | 877.31 | -0.37 | 104,914.02 | 614,709 | 1.61 | 188,996 | 1.37 | 16.58 | 26 |
| 30 | 16-Jul | 880.50 | 886.85 | 875.05 | 876.60 | 879.74 | -0.36 | 105,304.44 | 593,638 | 1.56 | 193,576 | 1.41 | 17.03 | 26 |
| 31 | 15-Jul | 881.00 | 887.80 | 873.30 | 879.75 | 878.80 | -0.09 | 105,682.84 | 767,520 | 2.01 | 260,764 | 1.89 | 22.92 | 35 |
| 32 | 14-Jul | 876.80 | 886.55 | 867.30 | 880.50 | 878.18 | 0.74 | 105,772.94 | 857,740 | 2.25 | 275,434 | 2.00 | 24.19 | 37 |
| 33 | 11-Jul | 894.00 | 895.55 | 869.10 | 874.05 | 880.40 | -1.91 | 104,998.11 | 989,521 | 2.60 | 468,162 | 3.40 | 41.22 | 63 |
| 34 | 10-Jul | 893.90 | 907.70 | 887.00 | 891.05 | 895.94 | 0.10 | 107,040.29 | 1,367,248 | 3.59 | 407,687 | 2.96 | 36.53 | 55 |
| 35 | 09-Jul | 886.70 | 904.50 | 885.55 | 890.15 | 892.56 | 1.01 | 106,932.17 | 3,094,384 | 8.12 | 1,506,046 | 10.94 | 134.42 | 204 |
| 36 | 08-Jul | 886.00 | 892.50 | 876.00 | 881.25 | 881.67 | -0.24 | 105,863.03 | 2,733,928 | 7.17 | 1,577,433 | 11.46 | 139.08 | 213 |
| 37 | 07-Jul | 876.00 | 887.55 | 871.05 | 883.35 | 880.53 | 0.70 | 106,115.30 | 3,740,997 | 9.82 | 2,139,306 | 15.54 | 188.37 | 289 |
| 38 | 04-Jul | 875.80 | 884.00 | 867.15 | 877.20 | 874.70 | 0.22 | 105,376.51 | 4,081,958 | 10.71 | 2,414,154 | 17.53 | 211.17 | 326 |
| 39 | 03-Jul | 878.85 | 882.15 | 867.55 | 875.25 | 872.55 | -0.40 | 105,142.26 | 3,905,266 | 10.25 | 2,273,199 | 16.51 | 198.35 | 307 |
| 40 | 02-Jul | 876.00 | 888.85 | 869.40 | 878.80 | 877.86 | 0.73 | 105,568.72 | 2,946,152 | 7.73 | 1,353,432 | 9.83 | 118.81 | 183 |
| 41 | 01-Jul | 884.00 | 892.30 | 871.00 | 872.40 | 876.20 | -1.06 | 104,799.90 | 1,874,380 | 4.92 | 1,010,434 | 7.34 | 88.53 | 137 |
| 42 | 30-Jun | 886.00 | 887.45 | 874.70 | 881.75 | 880.26 | -0.22 | 105,923.10 | 1,673,237 | 4.39 | 885,222 | 6.43 | 77.92 | 120 |
| 43 | 27-Jun | 865.00 | 900.85 | 863.00 | 883.70 | 888.93 | 2.19 | 106,157.35 | 3,118,143 | 8.18 | 864,576 | 6.28 | 76.85 | 117 |
| 44 | 26-Jun | 854.25 | 866.50 | 851.00 | 864.75 | 858.15 | 1.71 | 103,880.92 | 2,717,149 | 7.13 | 1,409,842 | 10.24 | 120.99 | 191 |
| 45 | 25-Jun | 856.35 | 863.70 | 847.05 | 850.20 | 851.30 | -0.19 | 102,133.05 | 2,316,935 | 6.08 | 1,293,522 | 9.39 | 110.12 | 175 |
| 46 | 24-Jun | 852.00 | 866.60 | 848.00 | 851.85 | 856.58 | 1.75 | 102,331.26 | 1,922,183 | 5.04 | 658,990 | 4.79 | 56.45 | 89 |
| 47 | 23-Jun | 817.95 | 842.55 | 817.80 | 837.20 | 835.01 | 1.10 | 100,571.38 | 1,079,104 | 2.83 | 322,997 | 2.35 | 26.97 | 44 |
| 48 | 20-Jun | 826.00 | 840.90 | 823.35 | 828.10 | 828.83 | 0.55 | 99,478.22 | 6,345,674 | 16.65 | 4,162,403 | 30.23 | 344.99 | 562 |
| 49 | 19-Jun | 845.00 | 849.05 | 818.00 | 823.60 | 829.98 | -2.70 | 98,937.64 | 1,666,745 | 4.37 | 676,099 | 4.91 | 56.11 | 91 |
| 50 | 18-Jun | 848.95 | 858.55 | 834.60 | 846.45 | 844.49 | -0.28 | 101,682.57 | 1,943,400 | 5.10 | 1,201,371 | 8.73 | 101.45 | 162 |
| 51 | 17-Jun | 866.00 | 867.35 | 846.05 | 848.85 | 853.45 | -1.95 | 101,970.88 | 1,247,192 | 3.27 | 487,693 | 3.54 | 41.62 | 66 |
| 52 | 16-Jun | 861.00 | 871.00 | 849.45 | 865.70 | 863.18 | 0.55 | 103,995.04 | 2,424,281 | 6.36 | 1,279,702 | 9.29 | 110.46 | 173 |
| 53 | 13-Jun | 860.00 | 871.75 | 851.70 | 861.00 | 861.70 | -1.82 | 103,430.00 | 4,262,332 | 11.18 | 2,030,938 | 14.75 | 175.01 | 274 |
| 54 | 12-Jun | 908.40 | 909.95 | 868.05 | 876.95 | 894.20 | -3.05 | 105,346.48 | 3,852,260 | 10.11 | 1,895,846 | 13.77 | 169.53 | 256 |
| 55 | 11-Jun | 919.85 | 924.35 | 895.00 | 904.50 | 909.61 | -1.20 | 108,656.01 | 5,473,555 | 14.36 | 2,514,433 | 18.26 | 228.72 | 340 |
| 56 | 10-Jun | 907.15 | 921.00 | 896.45 | 915.50 | 910.37 | 1.56 | 109,977.43 | 8,134,942 | 21.34 | 3,798,495 | 27.59 | 345.80 | 513 |
| 57 | 09-Jun | 888.50 | 908.40 | 876.00 | 901.40 | 899.57 | 1.96 | 108,283.62 | 6,802,393 | 17.85 | 3,351,920 | 24.34 | 301.53 | 453 |
| 58 | 06-Jun | 875.65 | 892.50 | 872.45 | 884.10 | 884.75 | 1.36 | 106,205.40 | 6,679,702 | 17.53 | 3,765,078 | 27.34 | 333.12 | 509 |
| 59 | 05-Jun | 869.95 | 883.00 | 864.05 | 872.20 | 872.91 | 0.72 | 104,775.87 | 5,723,306 | 15.02 | 3,123,791 | 22.69 | 272.68 | 422 |
| 60 | 04-Jun | 860.50 | 873.50 | 851.55 | 866.00 | 864.11 | 1.10 | 104,031.00 | 5,947,467 | 15.61 | 3,338,976 | 24.25 | 288.52 | 451 |
| 61 | 03-Jun | 876.55 | 877.75 | 854.00 | 856.55 | 859.29 | -2.09 | 102,895.86 | 5,811,649 | 15.25 | 3,039,715 | 22.08 | 261.20 | 411 |
| 62 | 02-Jun | 874.80 | 888.20 | 872.05 | 874.85 | 877.51 | 0.88 | 105,094.21 | 1,911,879 | 5.02 | 797,753 | 5.79 | 70.00 | 108 |
| 63 | 30-May | 881.05 | 889.45 | 862.00 | 867.20 | 870.16 | -1.56 | 104,175.23 | 1,258,500 | 3.30 | 428,380 | 3.11 | 37.28 | 58 |
| 64 | 29-May | 877.70 | 898.20 | 869.40 | 880.95 | 883.50 | 1.38 | 105,826.99 | 2,045,238 | 5.37 | 793,845 | 5.77 | 70.14 | 107 |
| 65 | 28-May | 881.80 | 890.85 | 865.75 | 869.00 | 879.58 | -1.15 | 104,391.00 | 990,253 | 2.60 | 370,317 | 2.69 | 32.57 | 50 |
| 66 | 27-May | 880.00 | 890.40 | 874.25 | 879.15 | 880.42 | 0.05 | 105,610.76 | 1,772,369 | 4.65 | 716,882 | 5.21 | 63.12 | 97 |
| 67 | 26-May | 877.95 | 891.00 | 875.90 | 878.70 | 883.02 | 0.25 | 105,556.71 | 966,027 | 2.53 | 322,363 | 2.34 | 28.47 | 44 |
Similar Stocks: ADANIENSOL POWERGRID