| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 2,174.1 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 375 | High52 Date: 03-Jun-2024 | Bumper: 965.2; Drift%: 2.09 |
| Industry: Power | Face Value: 10 | Low52 Price: 758.0 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,584,032,478 | Low52 Date: 03-Mar-2025 | SHP: 60.94 / 12.45 / 2.4 / 24.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.38 | ||||
| High/Low Price | Quarter: 1,127.0 / 758.0 | Month: 983.35 / 758.0 | Week: 1,025.0 / 911.05 | Day: 1,006.0 / 977.0 | Float67: 0.41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 996.10 | 1,006.00 | 977.00 | 985.85 | 990.86 | -1.07 | 156,161.84 | 2,233,560 | 1.04 | 583,098 | 1.40 | 57.78 | 0.15 |
| 2 | 21-May | 985.00 | 1,003.00 | 977.20 | 996.50 | 990.46 | 1.28 | 157,848.84 | 2,228,757 | 1.04 | 425,711 | 1.02 | 42.16 | 0.11 |
| 3 | 20-May | 1,016.00 | 1,020.95 | 981.80 | 983.95 | 1,001.93 | -2.96 | 155,860.88 | 2,713,486 | 1.26 | 889,384 | 2.14 | 89.11 | 0.23 |
| 4 | 19-May | 1,031.95 | 1,038.35 | 1,010.05 | 1,014.00 | 1,023.06 | -0.60 | 160,620.00 | 3,176,879 | 1.48 | 985,340 | 2.37 | 100.81 | 0.26 |
| 5 | 16-May | 971.45 | 1,025.00 | 965.20 | 1,020.10 | 1,003.46 | 5.39 | 161,587.15 | 7,644,511 | 3.56 | 2,006,914 | 4.83 | 201.39 | 0.52 |
| 6 | 15-May | 972.10 | 972.80 | 953.40 | 967.90 | 962.45 | 0.07 | 153,318.50 | 4,951,675 | 2.30 | 2,915,143 | 7.02 | 280.57 | 0.76 |
| 7 | 14-May | 966.00 | 975.00 | 957.80 | 967.25 | 965.35 | 0.96 | 153,215.54 | 3,634,440 | 1.69 | 1,482,615 | 3.57 | 143.12 | 0.39 |
| 8 | 13-May | 940.55 | 973.70 | 933.20 | 958.05 | 956.87 | 1.86 | 151,758.23 | 4,260,617 | 1.98 | 1,359,614 | 3.27 | 130.10 | 0.35 |
| 9 | 12-May | 914.90 | 945.00 | 911.05 | 940.55 | 936.71 | 6.95 | 148,986.17 | 6,222,615 | 2.90 | 2,462,260 | 5.93 | 230.64 | 0.64 |
| 10 | 09-May | 859.40 | 887.85 | 854.35 | 879.45 | 868.12 | -0.12 | 139,307.74 | 3,051,122 | 1.42 | 763,385 | 1.84 | 66.27 | 0.20 |
| 11 | 08-May | 926.05 | 933.20 | 870.20 | 880.50 | 904.99 | -4.01 | 139,474.06 | 4,281,975 | 1.99 | 1,488,085 | 3.58 | 134.67 | 0.39 |
| 12 | 07-May | 901.20 | 929.00 | 901.10 | 917.25 | 918.37 | -0.65 | 145,295.38 | 3,179,762 | 1.48 | 877,533 | 2.11 | 80.59 | 0.23 |
| 13 | 06-May | 966.00 | 971.25 | 918.00 | 923.25 | 941.29 | -4.40 | 146,245.80 | 4,153,763 | 1.93 | 1,167,858 | 2.81 | 109.93 | 0.30 |
| 14 | 05-May | 912.70 | 1,003.50 | 910.55 | 965.70 | 969.79 | 6.68 | 152,970.02 | 13,652,180 | 6.35 | 2,897,548 | 6.97 | 281.00 | 0.76 |
| 15 | 02-May | 902.05 | 931.95 | 900.00 | 905.25 | 915.10 | 0.51 | 143,394.54 | 3,422,602 | 1.59 | 565,281 | 1.36 | 51.73 | 0.15 |
| 16 | 30-Apr | 922.80 | 929.00 | 895.00 | 900.70 | 913.12 | -2.35 | 142,673.81 | 3,000,004 | 1.40 | 778,834 | 1.87 | 71.12 | 0.20 |
| 17 | 29-Apr | 960.00 | 961.90 | 918.90 | 922.40 | 937.68 | -1.98 | 146,111.16 | 6,040,053 | 2.81 | 1,366,952 | 3.29 | 128.18 | 0.36 |
| 18 | 28-Apr | 915.35 | 944.95 | 909.15 | 941.00 | 931.34 | 3.12 | 149,057.00 | 3,691,409 | 1.72 | 911,375 | 2.19 | 84.88 | 0.24 |
| 19 | 25-Apr | 974.00 | 975.85 | 903.70 | 912.55 | 923.33 | -5.82 | 144,550.88 | 6,824,718 | 3.18 | 2,041,297 | 4.91 | 188.48 | 0.53 |
| 20 | 24-Apr | 956.90 | 974.00 | 948.75 | 968.95 | 962.06 | 1.73 | 153,484.83 | 3,604,578 | 1.68 | 998,621 | 2.40 | 96.07 | 0.26 |
| 21 | 23-Apr | 950.00 | 956.90 | 926.00 | 952.50 | 943.17 | 0.98 | 150,879.09 | 2,614,789 | 1.22 | 633,716 | 1.53 | 59.77 | 0.17 |
| 22 | 22-Apr | 962.00 | 965.50 | 941.55 | 943.30 | 953.91 | -1.35 | 149,421.78 | 2,283,380 | 1.06 | 781,713 | 1.88 | 74.57 | 0.20 |
| 23 | 21-Apr | 954.70 | 966.60 | 944.00 | 956.25 | 957.28 | 0.96 | 151,473.11 | 2,149,379 | 1.00 | 557,029 | 1.34 | 53.32 | 0.15 |
| 24 | 17-Apr | 945.60 | 972.00 | 940.00 | 947.15 | 955.07 | 0.16 | 150,031.64 | 2,905,274 | 1.35 | 671,722 | 1.62 | 64.15 | 0.18 |
| 25 | 16-Apr | 936.95 | 955.95 | 931.50 | 945.60 | 945.32 | 0.96 | 149,786.11 | 2,203,548 | 1.03 | 552,917 | 1.33 | 52.27 | 0.14 |
| 26 | 15-Apr | 910.00 | 942.00 | 901.30 | 936.65 | 927.45 | 4.81 | 148,368.40 | 2,944,940 | 1.37 | 852,927 | 2.05 | 79.10 | 0.23 |
| 27 | 11-Apr | 890.00 | 903.40 | 878.70 | 893.65 | 891.73 | 3.82 | 141,557.06 | 2,380,909 | 1.11 | 503,430 | 1.21 | 44.89 | 0.13 |
| 28 | 09-Apr | 874.00 | 878.95 | 850.50 | 860.75 | 859.57 | -1.72 | 136,345.60 | 2,518,172 | 1.17 | 415,547 | 1.00 | 35.72 | 0.11 |
| 29 | 08-Apr | 899.00 | 908.10 | 873.30 | 875.80 | 885.40 | 0.29 | 138,729.56 | 3,363,547 | 1.56 | 831,342 | 2.00 | 73.61 | 0.22 |
| 30 | 07-Apr | 850.00 | 891.95 | 850.00 | 873.30 | 869.10 | -5.47 | 138,333.56 | 3,317,613 | 1.54 | 680,034 | 1.64 | 59.10 | 0.18 |
| 31 | 04-Apr | 949.95 | 956.00 | 917.65 | 923.80 | 933.14 | -3.30 | 146,332.92 | 3,226,540 | 1.50 | 1,117,628 | 2.69 | 104.29 | 0.30 |
| 32 | 03-Apr | 927.00 | 966.50 | 927.00 | 955.30 | 950.67 | 1.30 | 151,322.62 | 3,305,378 | 1.54 | 889,628 | 2.14 | 84.57 | 0.24 |
| 33 | 02-Apr | 926.90 | 945.10 | 910.70 | 943.05 | 931.05 | 2.60 | 149,382.18 | 2,965,379 | 1.38 | 1,036,674 | 2.49 | 96.52 | 0.28 |
| 34 | 01-Apr | 948.00 | 962.00 | 916.65 | 919.15 | 932.82 | -3.11 | 145,596.35 | 3,393,666 | 1.58 | 1,056,794 | 2.54 | 98.58 | 0.28 |
| 35 | 28-Mar | 967.85 | 976.45 | 942.05 | 948.65 | 959.80 | -1.17 | 150,269.24 | 4,083,088 | 1.90 | 787,418 | 1.89 | 75.58 | 0.21 |
| 36 | 27-Mar | 910.00 | 966.60 | 905.20 | 959.90 | 941.65 | 5.24 | 152,051.28 | 5,918,219 | 2.75 | 1,722,198 | 4.14 | 162.17 | 0.46 |
| 37 | 26-Mar | 921.95 | 942.00 | 910.00 | 912.10 | 923.95 | -1.22 | 144,479.60 | 3,194,761 | 1.49 | 1,019,296 | 2.45 | 94.18 | 0.27 |
| 38 | 25-Mar | 959.00 | 966.00 | 916.00 | 923.40 | 941.97 | -3.10 | 146,269.56 | 3,504,686 | 1.63 | 785,087 | 1.89 | 73.95 | 0.21 |
| 39 | 24-Mar | 972.00 | 981.00 | 949.05 | 952.90 | 961.24 | -0.14 | 150,942.45 | 3,632,791 | 1.69 | 893,002 | 2.15 | 85.84 | 0.24 |
| 40 | 21-Mar | 925.00 | 983.35 | 920.55 | 954.25 | 957.76 | 3.34 | 151,156.30 | 8,147,557 | 3.79 | 1,407,287 | 3.39 | 134.78 | 0.38 |
| 41 | 20-Mar | 920.30 | 927.95 | 902.05 | 923.40 | 915.92 | 1.34 | 146,269.56 | 3,210,117 | 1.49 | 1,059,320 | 2.55 | 97.03 | 0.28 |
| 42 | 19-Mar | 904.05 | 918.75 | 901.40 | 911.20 | 912.49 | 1.14 | 144,337.04 | 2,980,425 | 1.39 | 597,660 | 1.44 | 54.54 | 0.16 |
| 43 | 18-Mar | 904.70 | 911.90 | 889.10 | 900.90 | 901.65 | 0.50 | 142,705.49 | 4,222,109 | 1.96 | 779,559 | 1.88 | 70.29 | 0.21 |
| 44 | 17-Mar | 873.65 | 908.45 | 868.85 | 896.45 | 895.06 | 2.61 | 142,000.59 | 5,903,492 | 2.75 | 1,046,912 | 2.52 | 93.70 | 0.28 |
| 45 | 13-Mar | 874.00 | 896.85 | 858.00 | 873.65 | 880.11 | 2.37 | 138,389.00 | 11,779,180 | 5.48 | 1,557,567 | 3.75 | 137.08 | 0.42 |
| 46 | 12-Mar | 834.40 | 858.00 | 806.35 | 853.45 | 834.59 | 3.55 | 135,189.25 | 4,826,264 | 2.25 | 1,451,892 | 3.49 | 121.17 | 0.39 |
| 47 | 11-Mar | 819.25 | 834.35 | 810.60 | 824.20 | 821.32 | -0.22 | 130,555.96 | 3,495,317 | 1.63 | 1,053,532 | 2.54 | 86.53 | 0.28 |
| 48 | 10-Mar | 840.90 | 871.00 | 823.25 | 826.05 | 844.17 | -1.33 | 130,849.00 | 6,595,111 | 3.07 | 1,996,238 | 4.80 | 168.52 | 0.53 |
| 49 | 07-Mar | 840.00 | 847.30 | 823.15 | 837.20 | 834.56 | -1.03 | 132,615.20 | 6,078,435 | 2.83 | 2,359,028 | 5.68 | 196.88 | 0.63 |
| 50 | 06-Mar | 868.80 | 872.45 | 836.00 | 845.95 | 850.96 | -0.32 | 134,001.23 | 10,166,566 | 4.73 | 2,979,246 | 7.17 | 253.52 | 0.80 |
| 51 | 05-Mar | 769.00 | 857.90 | 769.00 | 848.70 | 824.28 | 10.43 | 134,436.84 | 17,902,240 | 8.33 | 4,206,579 | 10.12 | 346.74 | 1.12 |
| 52 | 04-Mar | 783.20 | 796.65 | 765.60 | 768.55 | 779.02 | -4.42 | 121,740.82 | 7,726,332 | 3.59 | 3,286,670 | 7.91 | 256.04 | 0.88 |
| 53 | 03-Mar | 775.00 | 808.80 | 758.00 | 804.10 | 786.54 | 3.84 | 127,372.05 | 5,720,645 | 2.66 | 1,467,005 | 3.53 | 115.39 | 0.39 |
| 54 | 28-Feb | 795.10 | 815.00 | 760.15 | 774.40 | 777.29 | -4.60 | 122,667.48 | 43,947,584 | 20.45 | 25,676,116 | 61.79 | 1,995.78 | 6.86 |
| 55 | 27-Feb | 848.65 | 859.45 | 806.30 | 811.75 | 833.98 | -3.44 | 128,583.84 | 5,612,214 | 2.61 | 1,275,688 | 3.07 | 106.39 | 0.34 |
| 56 | 25-Feb | 836.50 | 867.00 | 828.65 | 840.65 | 846.75 | 0.55 | 133,161.69 | 5,299,509 | 2.47 | 1,152,715 | 2.77 | 97.61 | 0.31 |
| 57 | 24-Feb | 840.00 | 842.70 | 819.10 | 836.05 | 830.78 | -1.57 | 132,433.04 | 3,682,290 | 1.71 | 1,041,047 | 2.51 | 86.49 | 0.28 |
| 58 | 21-Feb | 864.95 | 877.00 | 841.00 | 849.35 | 856.98 | -1.80 | 134,539.80 | 2,895,228 | 1.35 | 794,801 | 1.91 | 68.11 | 0.21 |
| 59 | 20-Feb | 861.00 | 883.95 | 845.00 | 864.95 | 862.32 | 0.03 | 137,010.89 | 3,499,937 | 1.63 | 571,176 | 1.37 | 49.25 | 0.15 |
| 60 | 19-Feb | 875.25 | 885.85 | 860.95 | 864.70 | 871.22 | -3.66 | 136,971.29 | 4,121,742 | 1.92 | 847,547 | 2.04 | 73.84 | 0.23 |
| 61 | 18-Feb | 899.00 | 904.90 | 870.10 | 897.55 | 892.20 | 0.81 | 142,174.84 | 2,718,141 | 1.26 | 590,370 | 1.42 | 52.67 | 0.16 |
| 62 | 17-Feb | 878.95 | 900.85 | 840.45 | 890.35 | 865.20 | 0.67 | 141,034.33 | 4,343,277 | 2.02 | 983,131 | 2.37 | 85.06 | 0.26 |
| 63 | 14-Feb | 920.00 | 923.65 | 873.00 | 884.40 | 889.70 | -3.21 | 140,091.83 | 2,874,948 | 1.34 | 840,914 | 2.02 | 74.82 | 0.22 |
| 64 | 13-Feb | 927.05 | 945.95 | 908.05 | 913.75 | 930.74 | -0.34 | 144,740.97 | 2,474,769 | 1.15 | 353,425 | 0.85 | 32.89 | 0.09 |
| 65 | 12-Feb | 950.05 | 956.95 | 897.05 | 916.90 | 918.84 | -3.10 | 145,239.94 | 4,095,054 | 1.91 | 1,025,071 | 2.47 | 94.19 | 0.27 |
| 66 | 11-Feb | 965.00 | 985.90 | 938.05 | 946.20 | 964.55 | -0.82 | 149,881.15 | 3,770,394 | 1.75 | 550,432 | 1.32 | 53.09 | 0.15 |
| 67 | 10-Feb | 996.00 | 998.95 | 950.05 | 954.05 | 964.00 | -3.58 | 151,124.62 | 1,527,205 | 0.71 | 515,652 | 1.24 | 49.00 | 0.14 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS