| 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: -; Drift%: - |
| 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 / 13.68 / 1.73 / 23.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.28 | ||||
| High/Low Price | Quarter: 1,127.0 / 758.0 | Month: 983.35 / 758.0 | Week: 981.0 / 905.2 | Day: 966.5 / 927.0 | Float67: 0.37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 927.00 | 966.50 | 927.00 | 955.30 | 950.67 | 1.30 | 151,322.62 | 3,305,378 | 1.11 | 889,628 | 1.49 | 84.57 | 0.24 |
| 2 | 02-Apr | 926.90 | 945.10 | 910.70 | 943.05 | 931.05 | 2.60 | 149,382.18 | 2,965,379 | 1.00 | 1,036,674 | 1.73 | 96.52 | 0.28 |
| 3 | 01-Apr | 948.00 | 962.00 | 916.65 | 919.15 | 932.82 | -3.11 | 145,596.35 | 3,393,666 | 1.14 | 1,056,794 | 1.77 | 98.58 | 0.28 |
| 4 | 28-Mar | 967.85 | 976.45 | 942.05 | 948.65 | 959.80 | -1.17 | 150,269.24 | 4,083,088 | 1.38 | 787,418 | 1.32 | 75.58 | 0.21 |
| 5 | 27-Mar | 910.00 | 966.60 | 905.20 | 959.90 | 941.65 | 5.24 | 152,051.28 | 5,918,219 | 2.00 | 1,722,198 | 2.88 | 162.17 | 0.46 |
| 6 | 26-Mar | 921.95 | 942.00 | 910.00 | 912.10 | 923.95 | -1.22 | 144,479.60 | 3,194,761 | 1.08 | 1,019,296 | 1.71 | 94.18 | 0.27 |
| 7 | 25-Mar | 959.00 | 966.00 | 916.00 | 923.40 | 941.97 | -3.10 | 146,269.56 | 3,504,686 | 1.18 | 785,087 | 1.31 | 73.95 | 0.21 |
| 8 | 24-Mar | 972.00 | 981.00 | 949.05 | 952.90 | 961.24 | -0.14 | 150,942.45 | 3,632,791 | 1.23 | 893,002 | 1.49 | 85.84 | 0.24 |
| 9 | 21-Mar | 925.00 | 983.35 | 920.55 | 954.25 | 957.76 | 3.34 | 151,156.30 | 8,147,557 | 2.75 | 1,407,287 | 2.35 | 134.78 | 0.38 |
| 10 | 20-Mar | 920.30 | 927.95 | 902.05 | 923.40 | 915.92 | 1.34 | 146,269.56 | 3,210,117 | 1.08 | 1,059,320 | 1.77 | 97.03 | 0.28 |
| 11 | 19-Mar | 904.05 | 918.75 | 901.40 | 911.20 | 912.49 | 1.14 | 144,337.04 | 2,980,425 | 1.01 | 597,660 | 1.00 | 54.54 | 0.16 |
| 12 | 18-Mar | 904.70 | 911.90 | 889.10 | 900.90 | 901.65 | 0.50 | 142,705.49 | 4,222,109 | 1.42 | 779,559 | 1.30 | 70.29 | 0.21 |
| 13 | 17-Mar | 873.65 | 908.45 | 868.85 | 896.45 | 895.06 | 2.61 | 142,000.59 | 5,903,492 | 1.99 | 1,046,912 | 1.75 | 93.70 | 0.28 |
| 14 | 13-Mar | 874.00 | 896.85 | 858.00 | 873.65 | 880.11 | 2.37 | 138,389.00 | 11,779,180 | 3.97 | 1,557,567 | 2.61 | 137.08 | 0.42 |
| 15 | 12-Mar | 834.40 | 858.00 | 806.35 | 853.45 | 834.59 | 3.55 | 135,189.25 | 4,826,264 | 1.63 | 1,451,892 | 2.43 | 121.17 | 0.39 |
| 16 | 11-Mar | 819.25 | 834.35 | 810.60 | 824.20 | 821.32 | -0.22 | 130,555.96 | 3,495,317 | 1.18 | 1,053,532 | 1.76 | 86.53 | 0.28 |
| 17 | 10-Mar | 840.90 | 871.00 | 823.25 | 826.05 | 844.17 | -1.33 | 130,849.00 | 6,595,111 | 2.22 | 1,996,238 | 3.34 | 168.52 | 0.53 |
| 18 | 07-Mar | 840.00 | 847.30 | 823.15 | 837.20 | 834.56 | -1.03 | 132,615.20 | 6,078,435 | 2.05 | 2,359,028 | 3.95 | 196.88 | 0.63 |
| 19 | 06-Mar | 868.80 | 872.45 | 836.00 | 845.95 | 850.96 | -0.32 | 134,001.23 | 10,166,566 | 3.43 | 2,979,246 | 4.98 | 253.52 | 0.80 |
| 20 | 05-Mar | 769.00 | 857.90 | 769.00 | 848.70 | 824.28 | 10.43 | 134,436.84 | 17,902,240 | 6.04 | 4,206,579 | 7.04 | 346.74 | 1.12 |
| 21 | 04-Mar | 783.20 | 796.65 | 765.60 | 768.55 | 779.02 | -4.42 | 121,740.82 | 7,726,332 | 2.61 | 3,286,670 | 5.50 | 256.04 | 0.88 |
| 22 | 03-Mar | 775.00 | 808.80 | 758.00 | 804.10 | 786.54 | 3.84 | 127,372.05 | 5,720,645 | 1.93 | 1,467,005 | 2.45 | 115.39 | 0.39 |
| 23 | 28-Feb | 795.10 | 815.00 | 760.15 | 774.40 | 777.29 | -4.60 | 122,667.48 | 43,947,584 | 14.82 | 25,676,116 | 42.96 | 1,995.78 | 6.86 |
| 24 | 27-Feb | 848.65 | 859.45 | 806.30 | 811.75 | 833.98 | -3.44 | 128,583.84 | 5,612,214 | 1.89 | 1,275,688 | 2.13 | 106.39 | 0.34 |
| 25 | 25-Feb | 836.50 | 867.00 | 828.65 | 840.65 | 846.75 | 0.55 | 133,161.69 | 5,299,509 | 1.79 | 1,152,715 | 1.93 | 97.61 | 0.31 |
| 26 | 24-Feb | 840.00 | 842.70 | 819.10 | 836.05 | 830.78 | -1.57 | 132,433.04 | 3,682,290 | 1.24 | 1,041,047 | 1.74 | 86.49 | 0.28 |
| 27 | 21-Feb | 864.95 | 877.00 | 841.00 | 849.35 | 856.98 | -1.80 | 134,539.80 | 2,895,228 | 0.98 | 794,801 | 1.33 | 68.11 | 0.21 |
| 28 | 20-Feb | 861.00 | 883.95 | 845.00 | 864.95 | 862.32 | 0.03 | 137,010.89 | 3,499,937 | 1.18 | 571,176 | 0.96 | 49.25 | 0.15 |
| 29 | 19-Feb | 875.25 | 885.85 | 860.95 | 864.70 | 871.22 | -3.66 | 136,971.29 | 4,121,742 | 1.39 | 847,547 | 1.42 | 73.84 | 0.23 |
| 30 | 18-Feb | 899.00 | 904.90 | 870.10 | 897.55 | 892.20 | 0.81 | 142,174.84 | 2,718,141 | 0.92 | 590,370 | 0.99 | 52.67 | 0.16 |
| 31 | 17-Feb | 878.95 | 900.85 | 840.45 | 890.35 | 865.20 | 0.67 | 141,034.33 | 4,343,277 | 1.46 | 983,131 | 1.64 | 85.06 | 0.26 |
| 32 | 14-Feb | 920.00 | 923.65 | 873.00 | 884.40 | 889.70 | -3.21 | 140,091.83 | 2,874,948 | 0.97 | 840,914 | 1.41 | 74.82 | 0.22 |
| 33 | 13-Feb | 927.05 | 945.95 | 908.05 | 913.75 | 930.74 | -0.34 | 144,740.97 | 2,474,769 | 0.83 | 353,425 | 0.59 | 32.89 | 0.09 |
| 34 | 12-Feb | 950.05 | 956.95 | 897.05 | 916.90 | 918.84 | -3.10 | 145,239.94 | 4,095,054 | 1.38 | 1,025,071 | 1.72 | 94.19 | 0.27 |
| 35 | 11-Feb | 965.00 | 985.90 | 938.05 | 946.20 | 964.55 | -0.82 | 149,881.15 | 3,770,394 | 1.27 | 550,432 | 0.92 | 53.09 | 0.15 |
| 36 | 10-Feb | 996.00 | 998.95 | 950.05 | 954.05 | 964.00 | -3.58 | 151,124.62 | 1,527,205 | 0.52 | 515,652 | 0.86 | 49.00 | 0.14 |
| 37 | 07-Feb | 999.90 | 1,009.55 | 984.10 | 989.50 | 994.89 | -0.81 | 156,740.01 | 1,238,324 | 0.42 | 249,919 | 0.42 | 24.86 | 0.07 |
| 38 | 06-Feb | 1,025.90 | 1,025.90 | 993.50 | 997.60 | 1,005.16 | -1.98 | 158,023.08 | 1,097,383 | 0.37 | 301,617 | 0.50 | 30.32 | 0.08 |
| 39 | 05-Feb | 987.05 | 1,028.70 | 987.05 | 1,017.80 | 1,009.79 | 3.52 | 161,222.83 | 2,434,579 | 0.82 | 643,762 | 1.08 | 65.01 | 0.17 |
| 40 | 04-Feb | 973.20 | 990.00 | 973.20 | 983.15 | 981.06 | 1.35 | 155,734.15 | 1,333,100 | 0.45 | 320,017 | 0.54 | 31.40 | 0.09 |
| 41 | 03-Feb | 994.90 | 994.90 | 967.50 | 970.10 | 976.11 | -2.65 | 153,666.99 | 1,672,435 | 0.56 | 446,954 | 0.75 | 43.63 | 0.12 |
| 42 | 01-Feb | 1,010.00 | 1,049.90 | 986.00 | 996.50 | 1,023.20 | -0.11 | 157,848.84 | 4,230,202 | 1.43 | 413,603 | 0.69 | 42.32 | 0.11 |
| 43 | 31-Jan | 973.90 | 1,006.80 | 971.55 | 997.55 | 990.88 | 2.64 | 158,015.16 | 3,123,886 | 1.05 | 1,377,830 | 2.31 | 136.53 | 0.37 |
| 44 | 30-Jan | 986.00 | 1,001.90 | 965.70 | 971.85 | 983.62 | -1.60 | 153,944.20 | 1,871,049 | 0.63 | 430,502 | 0.72 | 42.35 | 0.11 |
| 45 | 29-Jan | 989.00 | 1,006.35 | 982.40 | 987.65 | 992.44 | 0.04 | 156,446.97 | 1,865,241 | 0.63 | 441,993 | 0.74 | 43.87 | 0.12 |
| 46 | 28-Jan | 999.00 | 1,012.75 | 965.70 | 987.30 | 988.26 | -1.17 | 156,391.53 | 2,102,556 | 0.71 | 388,429 | 0.65 | 38.39 | 0.10 |
| 47 | 27-Jan | 995.10 | 1,003.00 | 982.95 | 998.95 | 994.63 | -1.30 | 158,236.92 | 2,286,903 | 0.77 | 790,614 | 1.32 | 78.64 | 0.21 |
| 48 | 24-Jan | 1,037.25 | 1,065.00 | 1,006.00 | 1,012.10 | 1,030.19 | -1.76 | 160,319.93 | 4,978,974 | 1.68 | 677,410 | 1.13 | 69.79 | 0.18 |
| 49 | 23-Jan | 1,026.00 | 1,049.40 | 1,015.00 | 1,030.25 | 1,032.40 | -0.14 | 163,194.95 | 3,052,259 | 1.03 | 484,920 | 0.81 | 50.06 | 0.13 |
| 50 | 22-Jan | 1,040.00 | 1,042.80 | 1,007.00 | 1,031.70 | 1,019.26 | -1.36 | 163,424.63 | 2,656,247 | 0.90 | 739,839 | 1.24 | 75.41 | 0.20 |
| 51 | 21-Jan | 1,063.30 | 1,070.00 | 1,037.75 | 1,045.70 | 1,051.43 | -2.01 | 165,642.28 | 1,985,986 | 0.67 | 450,950 | 0.75 | 47.41 | 0.12 |
| 52 | 20-Jan | 1,082.00 | 1,088.00 | 1,054.25 | 1,066.75 | 1,066.74 | -1.07 | 168,976.66 | 2,463,260 | 0.83 | 665,576 | 1.11 | 71.00 | 0.18 |
| 53 | 17-Jan | 1,078.90 | 1,089.50 | 1,056.15 | 1,078.20 | 1,072.66 | 0.74 | 170,790.38 | 3,486,290 | 1.18 | 605,846 | 1.01 | 64.99 | 0.16 |
| 54 | 16-Jan | 1,107.05 | 1,127.00 | 1,063.40 | 1,070.25 | 1,084.78 | 3.29 | 169,531.08 | 7,083,726 | 2.39 | 1,127,428 | 1.89 | 122.30 | 0.30 |
| 55 | 15-Jan | 1,040.00 | 1,080.00 | 1,023.50 | 1,035.05 | 1,046.33 | 2.72 | 163,955.28 | 13,279,463 | 4.48 | 1,506,951 | 2.52 | 157.68 | 0.40 |
| 56 | 14-Jan | 898.05 | 1,018.40 | 897.50 | 1,006.85 | 990.06 | 11.63 | 159,488.31 | 17,198,310 | 5.80 | 2,006,795 | 3.36 | 198.68 | 0.54 |
| 57 | 13-Jan | 937.80 | 937.80 | 885.00 | 889.75 | 909.72 | -5.99 | 140,939.29 | 2,618,478 | 0.88 | 840,553 | 1.41 | 76.47 | 0.22 |
| 58 | 10-Jan | 970.05 | 977.50 | 940.40 | 943.05 | 953.08 | -3.67 | 149,382.18 | 2,096,676 | 0.71 | 570,124 | 0.95 | 54.34 | 0.15 |
| 59 | 09-Jan | 989.50 | 1,002.00 | 975.10 | 977.70 | 985.42 | -1.15 | 154,870.86 | 1,237,540 | 0.42 | 385,610 | 0.65 | 38.00 | 0.10 |
| 60 | 08-Jan | 1,010.00 | 1,011.55 | 981.00 | 988.95 | 992.24 | -1.67 | 156,652.89 | 1,702,163 | 0.57 | 479,838 | 0.80 | 47.61 | 0.13 |
| 61 | 07-Jan | 986.95 | 1,014.80 | 985.10 | 1,005.50 | 1,004.51 | 2.28 | 159,274.47 | 2,637,204 | 0.89 | 630,495 | 1.05 | 63.33 | 0.17 |
| 62 | 06-Jan | 1,039.00 | 1,040.50 | 980.00 | 982.60 | 999.00 | -5.66 | 155,647.03 | 3,322,540 | 1.12 | 1,309,788 | 2.19 | 130.00 | 0.35 |
| 63 | 03-Jan | 1,049.65 | 1,069.90 | 1,036.00 | 1,038.25 | 1,052.97 | -0.79 | 164,462.17 | 2,143,236 | 0.72 | 571,065 | 0.96 | 60.13 | 0.15 |
| 64 | 02-Jan | 1,048.00 | 1,055.90 | 1,035.00 | 1,046.50 | 1,044.90 | 0.01 | 165,769.00 | 1,415,783 | 0.48 | 349,796 | 0.59 | 36.55 | 0.09 |
| 65 | 01-Jan | 1,040.70 | 1,060.00 | 1,038.95 | 1,046.40 | 1,049.13 | 0.54 | 165,753.16 | 1,560,588 | 0.53 | 326,598 | 0.55 | 34.26 | 0.09 |
| 66 | 31-Dec | 1,070.95 | 1,070.95 | 1,029.00 | 1,040.70 | 1,041.92 | -3.36 | 164,850.26 | 2,589,661 | 0.87 | 891,320 | 1.49 | 92.87 | 0.24 |
| 67 | 30-Dec | 1,060.00 | 1,113.70 | 1,042.00 | 1,075.65 | 1,068.81 | 2.01 | 170,386.45 | 6,974,681 | 2.35 | 3,125,743 | 5.23 | 334.08 | 0.83 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS