| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,599.55 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 375 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 1,063.12 | Low52 Price: 758.0 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,622,596,235 | Low52 Date: 03-Mar-2025 | SHP: 62.43 / 11.29 / 2.98 / 23.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 1,127.0 / 758.0 | Month: 1,177.55 / 916.25 | Week: 1,159.5 / 998.6 | Day: 1,094.9 / 1,050.2 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,050.20 | 1,094.90 | 1,050.20 | 1,070.80 | 1,076.28 | 2.55 | 173,747.60 | 4,147,036 | 9.06 | 612,155 | 3.47 | 65.89 | 16 |
| 2 | 11-Nov | 1,049.00 | 1,051.00 | 1,031.40 | 1,044.20 | 1,041.66 | 0.28 | 169,431.50 | 1,629,631 | 3.56 | 349,384 | 1.98 | 36.39 | 9 |
| 3 | 10-Nov | 1,066.90 | 1,088.00 | 1,035.20 | 1,041.30 | 1,063.43 | -1.75 | 168,960.95 | 2,240,298 | 4.89 | 580,817 | 3.29 | 61.77 | 15 |
| 4 | 07-Nov | 1,060.50 | 1,075.10 | 1,040.00 | 1,059.80 | 1,056.23 | -0.07 | 171,962.75 | 3,615,119 | 7.89 | 1,119,593 | 6.34 | 118.25 | 29 |
| 5 | 06-Nov | 1,087.10 | 1,097.90 | 1,047.00 | 1,060.50 | 1,065.81 | -2.38 | 172,076.33 | 2,533,556 | 5.53 | 690,895 | 3.91 | 73.64 | 18 |
| 6 | 04-Nov | 1,109.90 | 1,112.90 | 1,080.10 | 1,086.40 | 1,094.94 | -1.70 | 176,278.85 | 3,029,132 | 6.61 | 595,791 | 3.37 | 65.24 | 16 |
| 7 | 03-Nov | 1,140.00 | 1,166.40 | 1,097.20 | 1,105.20 | 1,134.77 | -3.05 | 179,329.34 | 5,611,025 | 12.25 | 1,452,959 | 8.23 | 164.88 | 38 |
| 8 | 31-Oct | 1,145.00 | 1,159.50 | 1,125.10 | 1,140.00 | 1,144.39 | -0.01 | 184,975.00 | 5,725,034 | 12.50 | 1,254,041 | 7.10 | 143.51 | 33 |
| 9 | 30-Oct | 1,112.60 | 1,151.80 | 1,088.70 | 1,140.10 | 1,122.34 | 2.47 | 184,992.20 | 11,727,335 | 25.61 | 3,435,106 | 19.45 | 385.54 | 90 |
| 10 | 29-Oct | 1,028.00 | 1,145.00 | 1,012.10 | 1,112.60 | 1,097.62 | 10.79 | 180,530.06 | 36,232,727 | 79.12 | 6,855,625 | 38.81 | 752.49 | 179 |
| 11 | 28-Oct | 1,020.50 | 1,024.00 | 998.60 | 1,004.20 | 1,009.32 | -1.27 | 162,941.11 | 1,992,608 | 4.35 | 783,820 | 4.44 | 79.11 | 20 |
| 12 | 27-Oct | 1,025.00 | 1,027.60 | 1,015.00 | 1,017.10 | 1,020.75 | -1.36 | 165,034.26 | 1,762,358 | 3.85 | 618,675 | 3.50 | 63.15 | 16 |
| 13 | 24-Oct | 1,049.40 | 1,049.40 | 1,028.00 | 1,031.10 | 1,034.13 | -1.30 | 167,305.90 | 1,202,737 | 2.63 | 480,749 | 2.72 | 49.72 | 13 |
| 14 | 23-Oct | 1,049.30 | 1,061.90 | 1,040.90 | 1,044.70 | 1,052.13 | 0.45 | 169,512.63 | 1,888,505 | 4.12 | 782,924 | 4.43 | 82.37 | 20 |
| 15 | 21-Oct | 1,044.00 | 1,045.40 | 1,036.30 | 1,040.00 | 1,041.10 | 0.57 | 168,750.00 | 457,938 | 1.00 | 255,847 | 1.45 | 26.64 | 7 |
| 16 | 20-Oct | 1,043.00 | 1,045.50 | 1,028.10 | 1,034.10 | 1,033.92 | -0.25 | 167,792.68 | 1,212,007 | 2.65 | 370,505 | 2.10 | 38.31 | 10 |
| 17 | 17-Oct | 1,057.90 | 1,061.90 | 1,035.00 | 1,036.70 | 1,046.03 | -2.23 | 168,214.55 | 2,132,960 | 4.66 | 721,749 | 4.09 | 75.50 | 19 |
| 18 | 16-Oct | 1,055.00 | 1,067.00 | 1,052.50 | 1,060.30 | 1,060.43 | 1.58 | 172,043.88 | 1,742,078 | 3.80 | 449,367 | 2.54 | 47.65 | 12 |
| 19 | 15-Oct | 1,039.00 | 1,052.50 | 1,034.10 | 1,043.80 | 1,042.40 | 0.73 | 169,366.60 | 1,161,123 | 2.54 | 304,413 | 1.72 | 31.73 | 8 |
| 20 | 14-Oct | 1,052.00 | 1,054.70 | 1,024.10 | 1,036.20 | 1,036.76 | -1.44 | 168,133.42 | 1,757,848 | 3.84 | 376,050 | 2.13 | 38.99 | 10 |
| 21 | 13-Oct | 1,054.30 | 1,062.40 | 1,043.20 | 1,051.30 | 1,051.04 | -1.22 | 170,583.54 | 1,572,244 | 3.43 | 386,498 | 2.19 | 40.62 | 10 |
| 22 | 10-Oct | 1,048.10 | 1,072.20 | 1,048.10 | 1,064.30 | 1,061.66 | 1.22 | 172,692.92 | 1,335,270 | 2.92 | 380,795 | 2.16 | 40.43 | 10 |
| 23 | 09-Oct | 1,045.50 | 1,055.80 | 1,042.70 | 1,051.50 | 1,049.64 | 0.61 | 170,615.99 | 1,148,919 | 2.51 | 310,026 | 1.76 | 32.54 | 8 |
| 24 | 08-Oct | 1,063.00 | 1,064.30 | 1,032.30 | 1,045.10 | 1,046.81 | -1.47 | 169,577.53 | 2,026,547 | 4.43 | 292,064 | 1.65 | 30.57 | 8 |
| 25 | 07-Oct | 1,062.00 | 1,089.40 | 1,057.30 | 1,060.70 | 1,073.19 | 0.12 | 172,108.78 | 3,579,020 | 7.82 | 592,162 | 3.35 | 63.55 | 15 |
| 26 | 06-Oct | 1,070.30 | 1,076.10 | 1,056.00 | 1,059.40 | 1,061.81 | -1.02 | 171,897.85 | 1,248,757 | 2.73 | 323,771 | 1.83 | 34.38 | 8 |
| 27 | 03-Oct | 1,068.60 | 1,078.80 | 1,054.30 | 1,070.30 | 1,068.55 | 0.53 | 173,666.48 | 2,348,127 | 5.13 | 436,278 | 2.47 | 46.62 | 11 |
| 28 | 01-Oct | 1,031.80 | 1,070.00 | 1,026.50 | 1,064.70 | 1,047.91 | 3.69 | 172,757.82 | 4,597,346 | 10.04 | 1,010,493 | 5.72 | 105.89 | 26 |
| 29 | 30-Sep | 1,037.00 | 1,043.00 | 1,010.50 | 1,026.85 | 1,025.79 | -0.82 | 166,616.29 | 3,520,751 | 7.69 | 807,261 | 4.57 | 82.81 | 21 |
| 30 | 29-Sep | 1,053.90 | 1,062.95 | 1,027.30 | 1,035.35 | 1,042.67 | -1.15 | 167,995.50 | 3,108,705 | 6.79 | 779,092 | 4.41 | 81.23 | 21 |
| 31 | 26-Sep | 1,082.85 | 1,086.80 | 1,040.40 | 1,047.40 | 1,062.46 | -2.98 | 169,950.73 | 3,774,879 | 8.24 | 772,136 | 4.37 | 82.04 | 21 |
| 32 | 25-Sep | 1,096.05 | 1,115.00 | 1,076.30 | 1,079.55 | 1,095.29 | -1.43 | 175,167.38 | 5,390,958 | 11.77 | 811,011 | 4.59 | 88.83 | 22 |
| 33 | 24-Sep | 1,126.00 | 1,141.70 | 1,090.45 | 1,095.25 | 1,109.52 | -3.20 | 177,714.85 | 7,615,653 | 16.63 | 1,512,972 | 8.56 | 167.87 | 40 |
| 34 | 23-Sep | 1,164.00 | 1,177.30 | 1,120.80 | 1,131.45 | 1,145.88 | -1.80 | 183,588.65 | 14,163,567 | 30.93 | 1,998,778 | 11.32 | 229.04 | 53 |
| 35 | 22-Sep | 1,040.00 | 1,177.55 | 1,035.85 | 1,152.15 | 1,125.27 | 11.78 | 186,947.43 | 37,416,287 | 81.71 | 4,378,965 | 24.79 | 492.75 | 117 |
| 36 | 19-Sep | 1,025.00 | 1,071.00 | 1,003.00 | 1,030.70 | 1,034.21 | 5.29 | 167,240.99 | 17,650,332 | 38.54 | 4,058,181 | 22.97 | 419.70 | 108 |
| 37 | 18-Sep | 982.00 | 993.90 | 974.30 | 978.90 | 982.78 | -0.06 | 158,835.95 | 992,415 | 2.17 | 296,384 | 1.68 | 29.13 | 8 |
| 38 | 17-Sep | 992.00 | 993.45 | 977.30 | 979.45 | 984.43 | -0.85 | 158,925.19 | 846,865 | 1.85 | 375,841 | 2.13 | 37.00 | 10 |
| 39 | 16-Sep | 991.45 | 998.35 | 984.05 | 987.85 | 990.92 | 0.12 | 160,288.17 | 897,176 | 1.96 | 267,147 | 1.51 | 26.47 | 7 |
| 40 | 15-Sep | 984.00 | 993.80 | 983.45 | 986.70 | 988.15 | 0.51 | 160,101.57 | 924,070 | 2.02 | 280,201 | 1.59 | 27.69 | 7 |
| 41 | 12-Sep | 981.00 | 986.55 | 975.45 | 981.70 | 981.50 | 0.55 | 159,290.27 | 1,086,098 | 2.37 | 274,626 | 1.55 | 26.95 | 7 |
| 42 | 11-Sep | 965.00 | 1,004.80 | 961.20 | 976.35 | 985.29 | 1.35 | 158,422.18 | 3,601,127 | 7.86 | 779,970 | 4.42 | 76.85 | 21 |
| 43 | 10-Sep | 946.50 | 973.00 | 945.80 | 963.35 | 964.49 | 2.08 | 156,312.81 | 1,995,294 | 4.36 | 413,395 | 2.34 | 39.87 | 11 |
| 44 | 09-Sep | 941.90 | 947.50 | 935.80 | 943.70 | 941.62 | 0.69 | 153,124.41 | 868,754 | 1.90 | 273,406 | 1.55 | 25.74 | 7 |
| 45 | 08-Sep | 934.90 | 945.00 | 931.85 | 937.20 | 938.18 | 0.84 | 152,069.72 | 1,662,382 | 3.63 | 671,256 | 3.80 | 62.98 | 18 |
| 46 | 05-Sep | 932.05 | 935.00 | 916.25 | 929.35 | 926.46 | 0.02 | 150,795.98 | 847,676 | 1.85 | 176,645 | 1.00 | 16.37 | 5 |
| 47 | 04-Sep | 944.40 | 954.15 | 926.50 | 929.15 | 939.29 | -0.70 | 150,763.53 | 865,803 | 1.89 | 223,807 | 1.27 | 21.02 | 6 |
| 48 | 03-Sep | 933.85 | 939.55 | 931.15 | 935.70 | 935.32 | 0.20 | 151,826.33 | 626,485 | 1.37 | 180,287 | 1.02 | 16.86 | 5 |
| 49 | 02-Sep | 934.80 | 943.45 | 929.00 | 933.85 | 936.44 | 0.25 | 151,526.15 | 967,218 | 2.11 | 293,850 | 1.66 | 27.52 | 8 |
| 50 | 01-Sep | 920.40 | 933.70 | 918.05 | 931.55 | 925.76 | 1.98 | 151,152.95 | 839,458 | 1.83 | 236,808 | 1.34 | 21.92 | 6 |
| 51 | 29-Aug | 920.15 | 926.80 | 908.50 | 913.50 | 916.35 | -0.83 | 148,224.17 | 1,477,870 | 3.23 | 460,426 | 2.61 | 42.19 | 12 |
| 52 | 28-Aug | 931.00 | 935.00 | 917.10 | 921.15 | 925.00 | -1.08 | 149,465.45 | 1,308,868 | 2.86 | 380,613 | 2.15 | 35.00 | 10 |
| 53 | 26-Aug | 964.15 | 965.75 | 926.00 | 931.25 | 939.51 | -3.41 | 151,104.27 | 1,462,770 | 3.19 | 492,581 | 2.79 | 46.28 | 13 |
| 54 | 25-Aug | 958.35 | 972.70 | 958.35 | 964.10 | 965.74 | 0.72 | 156,434.50 | 943,859 | 2.06 | 367,888 | 2.08 | 35.53 | 10 |
| 55 | 22-Aug | 965.00 | 970.20 | 952.90 | 957.20 | 960.77 | -0.97 | 155,314.91 | 946,994 | 2.07 | 208,770 | 1.18 | 20.06 | 6 |
| 56 | 21-Aug | 976.00 | 983.95 | 964.15 | 966.60 | 976.00 | -0.96 | 156,840.15 | 820,006 | 1.79 | 222,545 | 1.26 | 21.00 | 6 |
| 57 | 20-Aug | 969.00 | 984.00 | 967.95 | 975.95 | 977.03 | 0.26 | 158,357.28 | 1,584,174 | 3.46 | 461,524 | 2.61 | 45.09 | 12 |
| 58 | 19-Aug | 942.05 | 975.50 | 937.45 | 973.40 | 958.80 | 3.37 | 157,943.52 | 1,886,130 | 4.12 | 535,276 | 3.03 | 51.32 | 14 |
| 59 | 18-Aug | 929.00 | 955.55 | 925.75 | 941.65 | 942.28 | 2.63 | 152,791.77 | 1,856,211 | 4.05 | 451,884 | 2.56 | 42.58 | 12 |
| 60 | 14-Aug | 925.00 | 933.00 | 914.05 | 917.50 | 919.85 | -0.72 | 148,873.20 | 1,031,515 | 2.25 | 272,505 | 1.54 | 25.07 | 7 |
| 61 | 13-Aug | 932.10 | 938.45 | 919.50 | 924.15 | 927.75 | -0.73 | 149,952.23 | 1,023,795 | 2.24 | 246,410 | 1.39 | 22.86 | 7 |
| 62 | 12-Aug | 929.10 | 941.00 | 927.50 | 930.90 | 933.87 | 0.19 | 151,047.48 | 1,096,445 | 2.39 | 304,740 | 1.73 | 28.46 | 8 |
| 63 | 11-Aug | 914.05 | 933.15 | 908.00 | 929.10 | 922.49 | 1.65 | 150,755.42 | 1,612,977 | 3.52 | 305,134 | 1.73 | 28.15 | 8 |
| 64 | 08-Aug | 939.85 | 946.65 | 909.05 | 914.05 | 923.98 | -2.42 | 148,313.41 | 2,051,171 | 4.48 | 638,717 | 3.62 | 59.02 | 17 |
| 65 | 07-Aug | 951.95 | 955.15 | 903.50 | 936.70 | 927.50 | -2.18 | 151,988.59 | 3,658,631 | 7.99 | 905,505 | 5.13 | 83.99 | 24 |
| 66 | 06-Aug | 975.90 | 977.50 | 955.00 | 957.55 | 964.35 | -1.46 | 155,371.70 | 1,204,140 | 2.63 | 316,991 | 1.79 | 30.57 | 8 |
| 67 | 05-Aug | 993.00 | 996.40 | 965.20 | 971.75 | 977.72 | -1.82 | 157,675.79 | 1,365,079 | 2.98 | 450,468 | 2.55 | 44.04 | 12 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS