| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 2,091.0 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 375 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 958.95 | Low52 Price: 758.0 | Barrier: 1,007.65; Drift%: -9.39 |
| Basic Industry: Power Generation | Total Equity: 1,584,032,478 | Low52 Date: 03-Mar-2025 | SHP: 61.91 / 11.58 / 2.86 / 23.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 1,127.0 / 758.0 | Month: 1,054.9 / 973.0 | Week: 941.0 / 908.0 | Day: 935.0 / 917.1 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 931.00 | 935.00 | 917.10 | 921.15 | 925.00 | -1.08 | 145,913.15 | 1,308,868 | 1.60 | 380,613 | 1.82 | 35.00 | 10 |
| 2 | 26-Aug | 964.15 | 965.75 | 926.00 | 931.25 | 939.51 | -3.41 | 147,513.02 | 1,462,770 | 1.78 | 492,581 | 2.36 | 46.28 | 13 |
| 3 | 25-Aug | 958.35 | 972.70 | 958.35 | 964.10 | 965.74 | 0.72 | 152,716.57 | 943,859 | 1.15 | 367,888 | 1.76 | 35.53 | 10 |
| 4 | 22-Aug | 965.00 | 970.20 | 952.90 | 957.20 | 960.77 | -0.97 | 151,623.59 | 946,994 | 1.15 | 208,770 | 1.00 | 20.06 | 6 |
| 5 | 21-Aug | 976.00 | 983.95 | 964.15 | 966.60 | 976.00 | -0.96 | 153,112.58 | 820,006 | 1.00 | 222,545 | 1.07 | 21.00 | 6 |
| 6 | 20-Aug | 969.00 | 984.00 | 967.95 | 975.95 | 977.03 | 0.26 | 154,593.65 | 1,584,174 | 1.93 | 461,524 | 2.21 | 45.09 | 12 |
| 7 | 19-Aug | 942.05 | 975.50 | 937.45 | 973.40 | 958.80 | 3.37 | 154,189.72 | 1,886,130 | 2.30 | 535,276 | 2.56 | 51.32 | 14 |
| 8 | 18-Aug | 929.00 | 955.55 | 925.75 | 941.65 | 942.28 | 2.63 | 149,160.42 | 1,856,211 | 2.26 | 451,884 | 2.16 | 42.58 | 12 |
| 9 | 14-Aug | 925.00 | 933.00 | 914.05 | 917.50 | 919.85 | -0.72 | 145,334.98 | 1,031,515 | 1.26 | 272,505 | 1.31 | 25.07 | 7 |
| 10 | 13-Aug | 932.10 | 938.45 | 919.50 | 924.15 | 927.75 | -0.73 | 146,388.36 | 1,023,795 | 1.25 | 246,410 | 1.18 | 22.86 | 7 |
| 11 | 12-Aug | 929.10 | 941.00 | 927.50 | 930.90 | 933.87 | 0.19 | 147,457.58 | 1,096,445 | 1.34 | 304,740 | 1.46 | 28.46 | 8 |
| 12 | 11-Aug | 914.05 | 933.15 | 908.00 | 929.10 | 922.49 | 1.65 | 147,172.46 | 1,612,977 | 1.97 | 305,134 | 1.46 | 28.15 | 8 |
| 13 | 08-Aug | 939.85 | 946.65 | 909.05 | 914.05 | 923.98 | -2.42 | 144,788.49 | 2,051,171 | 2.50 | 638,717 | 3.06 | 59.02 | 17 |
| 14 | 07-Aug | 951.95 | 955.15 | 903.50 | 936.70 | 927.50 | -2.18 | 148,376.32 | 3,658,631 | 4.46 | 905,505 | 4.34 | 83.99 | 24 |
| 15 | 06-Aug | 975.90 | 977.50 | 955.00 | 957.55 | 964.35 | -1.46 | 151,679.03 | 1,204,140 | 1.47 | 316,991 | 1.52 | 30.57 | 8 |
| 16 | 05-Aug | 993.00 | 996.40 | 965.20 | 971.75 | 977.72 | -1.82 | 153,928.36 | 1,365,079 | 1.66 | 450,468 | 2.16 | 44.04 | 12 |
| 17 | 04-Aug | 980.00 | 997.00 | 971.65 | 989.80 | 983.29 | 1.77 | 156,787.53 | 1,280,378 | 1.56 | 286,071 | 1.37 | 28.13 | 7 |
| 18 | 01-Aug | 988.80 | 1,007.65 | 968.00 | 972.60 | 989.07 | -1.23 | 154,063.00 | 1,800,185 | 2.20 | 426,413 | 2.04 | 42.18 | 11 |
| 19 | 31-Jul | 985.50 | 1,007.50 | 980.10 | 984.70 | 996.04 | -2.48 | 155,979.68 | 2,062,250 | 2.51 | 527,068 | 2.52 | 52.50 | 14 |
| 20 | 30-Jul | 1,020.00 | 1,024.50 | 1,007.00 | 1,009.70 | 1,016.38 | -0.58 | 159,939.76 | 1,365,437 | 1.67 | 332,445 | 1.59 | 33.79 | 9 |
| 21 | 29-Jul | 1,007.00 | 1,022.90 | 993.50 | 1,015.60 | 1,010.63 | 1.17 | 160,874.34 | 3,489,498 | 4.26 | 601,165 | 2.88 | 60.76 | 16 |
| 22 | 28-Jul | 979.70 | 1,013.60 | 979.00 | 1,003.90 | 999.81 | 2.87 | 159,021.02 | 4,051,716 | 4.94 | 689,614 | 3.30 | 68.95 | 18 |
| 23 | 25-Jul | 1,021.80 | 1,021.80 | 973.00 | 975.90 | 991.33 | -4.39 | 154,585.73 | 2,521,495 | 3.07 | 1,120,734 | 5.37 | 111.10 | 29 |
| 24 | 24-Jul | 1,035.00 | 1,037.10 | 1,017.70 | 1,020.70 | 1,024.87 | -1.28 | 161,682.20 | 1,295,384 | 1.58 | 322,166 | 1.54 | 33.02 | 8 |
| 25 | 23-Jul | 1,018.40 | 1,038.30 | 1,017.00 | 1,033.90 | 1,032.52 | 1.99 | 163,773.12 | 1,733,780 | 2.11 | 430,548 | 2.06 | 44.45 | 11 |
| 26 | 22-Jul | 1,037.00 | 1,042.20 | 1,006.60 | 1,013.70 | 1,022.46 | -2.21 | 160,573.37 | 1,332,756 | 1.63 | 386,808 | 1.85 | 39.55 | 10 |
| 27 | 21-Jul | 1,031.20 | 1,042.10 | 1,024.10 | 1,036.60 | 1,035.09 | 0.62 | 164,200.81 | 877,276 | 1.07 | 263,490 | 1.26 | 27.27 | 7 |
| 28 | 18-Jul | 1,042.70 | 1,051.00 | 1,024.40 | 1,030.20 | 1,036.46 | -1.90 | 163,187.03 | 1,787,665 | 2.18 | 420,487 | 2.01 | 43.58 | 11 |
| 29 | 17-Jul | 1,039.00 | 1,054.90 | 1,033.40 | 1,050.10 | 1,046.18 | 1.11 | 166,339.25 | 2,304,002 | 2.81 | 766,943 | 3.67 | 80.24 | 20 |
| 30 | 16-Jul | 1,033.10 | 1,049.50 | 1,033.10 | 1,038.60 | 1,040.52 | 0.53 | 164,517.61 | 2,548,383 | 3.11 | 770,571 | 3.69 | 80.18 | 20 |
| 31 | 15-Jul | 1,027.00 | 1,042.00 | 1,026.00 | 1,033.10 | 1,034.46 | 0.70 | 163,646.40 | 2,064,201 | 2.52 | 664,366 | 3.18 | 68.73 | 17 |
| 32 | 14-Jul | 995.80 | 1,036.00 | 994.20 | 1,025.90 | 1,019.45 | 3.08 | 162,505.89 | 5,134,094 | 6.26 | 1,690,284 | 8.10 | 172.32 | 44 |
| 33 | 11-Jul | 999.80 | 1,010.90 | 985.20 | 995.20 | 998.14 | -0.06 | 157,642.91 | 1,850,757 | 2.26 | 366,694 | 1.76 | 36.60 | 10 |
| 34 | 10-Jul | 999.70 | 1,007.90 | 992.30 | 995.80 | 999.44 | 0.06 | 157,737.95 | 1,057,492 | 1.29 | 226,257 | 1.08 | 22.61 | 6 |
| 35 | 09-Jul | 997.10 | 1,011.00 | 993.20 | 995.20 | 1,000.53 | 0.32 | 157,642.91 | 1,480,019 | 1.80 | 299,265 | 1.43 | 29.94 | 8 |
| 36 | 08-Jul | 991.80 | 1,005.00 | 981.30 | 992.00 | 992.62 | 0.09 | 157,136.00 | 1,069,668 | 1.30 | 362,792 | 1.74 | 36.01 | 9 |
| 37 | 07-Jul | 997.00 | 998.80 | 988.70 | 991.10 | 992.79 | -0.57 | 156,993.46 | 863,077 | 1.05 | 267,425 | 1.28 | 26.55 | 7 |
| 38 | 04-Jul | 1,012.00 | 1,012.00 | 990.00 | 996.80 | 999.75 | -1.16 | 157,896.36 | 1,565,915 | 1.91 | 429,106 | 2.06 | 42.90 | 11 |
| 39 | 03-Jul | 1,023.00 | 1,023.70 | 1,005.00 | 1,008.50 | 1,012.23 | -1.03 | 159,749.68 | 1,234,996 | 1.51 | 348,287 | 1.67 | 35.25 | 9 |
| 40 | 02-Jul | 1,020.00 | 1,031.40 | 1,012.10 | 1,019.00 | 1,020.48 | 0.32 | 161,412.00 | 1,307,248 | 1.59 | 373,216 | 1.79 | 38.09 | 10 |
| 41 | 01-Jul | 1,030.00 | 1,038.00 | 1,007.20 | 1,015.70 | 1,021.24 | -0.97 | 160,890.18 | 1,836,549 | 2.24 | 573,331 | 2.75 | 58.55 | 15 |
| 42 | 30-Jun | 1,020.00 | 1,034.50 | 1,015.10 | 1,025.60 | 1,024.92 | 0.98 | 162,458.37 | 2,020,543 | 2.46 | 551,152 | 2.64 | 56.49 | 14 |
| 43 | 27-Jun | 994.40 | 1,046.90 | 993.00 | 1,015.60 | 1,025.68 | 2.38 | 160,874.34 | 6,044,564 | 7.37 | 1,463,805 | 7.01 | 150.14 | 38 |
| 44 | 26-Jun | 984.00 | 993.50 | 976.10 | 992.00 | 985.54 | 1.11 | 157,136.00 | 2,254,782 | 2.75 | 597,421 | 2.86 | 58.88 | 16 |
| 45 | 25-Jun | 987.00 | 997.00 | 979.50 | 981.10 | 986.61 | -0.63 | 155,409.43 | 2,294,587 | 2.80 | 820,502 | 3.93 | 80.95 | 21 |
| 46 | 24-Jun | 975.00 | 1,001.90 | 974.00 | 987.30 | 989.98 | 2.79 | 156,391.53 | 3,498,494 | 4.27 | 834,992 | 4.00 | 82.66 | 22 |
| 47 | 23-Jun | 939.80 | 964.90 | 935.00 | 960.50 | 954.64 | 1.35 | 152,146.32 | 1,728,394 | 2.11 | 411,942 | 1.97 | 39.33 | 11 |
| 48 | 20-Jun | 938.00 | 959.40 | 936.00 | 947.70 | 947.50 | 1.47 | 150,118.76 | 3,308,667 | 4.03 | 1,707,693 | 8.18 | 161.80 | 45 |
| 49 | 19-Jun | 970.00 | 973.40 | 929.00 | 934.00 | 945.17 | -3.60 | 147,948.00 | 2,415,130 | 2.95 | 790,834 | 3.79 | 74.75 | 21 |
| 50 | 18-Jun | 977.50 | 985.60 | 963.20 | 968.90 | 971.84 | -0.88 | 153,476.91 | 1,632,269 | 1.99 | 619,163 | 2.97 | 60.17 | 16 |
| 51 | 17-Jun | 992.80 | 997.50 | 975.00 | 977.50 | 985.79 | -1.46 | 154,839.17 | 1,281,462 | 1.56 | 446,953 | 2.14 | 44.06 | 12 |
| 52 | 16-Jun | 989.50 | 997.00 | 968.60 | 992.00 | 985.97 | 0.25 | 157,136.00 | 1,898,670 | 2.32 | 408,771 | 1.96 | 40.30 | 11 |
| 53 | 13-Jun | 996.00 | 1,002.90 | 985.30 | 989.50 | 993.24 | -2.59 | 156,740.01 | 2,435,259 | 2.97 | 855,596 | 4.10 | 84.98 | 22 |
| 54 | 12-Jun | 1,050.00 | 1,050.00 | 1,012.00 | 1,015.80 | 1,029.48 | -2.96 | 160,906.02 | 2,183,895 | 2.66 | 727,114 | 3.48 | 74.85 | 19 |
| 55 | 11-Jun | 1,066.00 | 1,070.00 | 1,033.30 | 1,046.80 | 1,053.72 | -1.29 | 165,816.52 | 2,515,373 | 3.07 | 745,972 | 3.57 | 78.60 | 19 |
| 56 | 10-Jun | 1,039.70 | 1,077.00 | 1,034.70 | 1,060.50 | 1,057.66 | 2.53 | 167,986.64 | 5,441,911 | 6.64 | 1,806,124 | 8.65 | 191.03 | 47 |
| 57 | 09-Jun | 1,024.20 | 1,044.40 | 1,020.00 | 1,034.30 | 1,032.84 | 1.52 | 163,836.48 | 3,700,815 | 4.51 | 1,550,001 | 7.42 | 160.09 | 40 |
| 58 | 06-Jun | 1,008.00 | 1,024.20 | 1,004.80 | 1,018.80 | 1,016.31 | 1.51 | 161,381.23 | 2,617,425 | 3.19 | 953,508 | 4.57 | 96.91 | 25 |
| 59 | 05-Jun | 1,006.00 | 1,019.00 | 1,002.00 | 1,003.60 | 1,010.73 | -0.12 | 158,973.50 | 1,454,736 | 1.77 | 463,523 | 2.22 | 46.85 | 12 |
| 60 | 04-Jun | 997.50 | 1,009.00 | 983.70 | 1,004.80 | 998.34 | 1.23 | 159,163.58 | 1,700,483 | 2.07 | 473,407 | 2.27 | 47.26 | 12 |
| 61 | 03-Jun | 1,009.10 | 1,018.00 | 988.00 | 992.60 | 1,001.14 | -1.64 | 157,231.06 | 2,438,866 | 2.97 | 664,552 | 3.18 | 66.53 | 17 |
| 62 | 02-Jun | 1,018.50 | 1,024.70 | 1,007.00 | 1,009.10 | 1,015.58 | -0.52 | 159,844.72 | 2,230,527 | 2.72 | 920,177 | 4.41 | 93.45 | 24 |
| 63 | 30-May | 1,019.50 | 1,028.00 | 1,004.20 | 1,014.35 | 1,015.72 | -0.46 | 160,676.33 | 1,669,801 | 2.04 | 455,348 | 2.18 | 46.25 | 12 |
| 64 | 29-May | 1,009.20 | 1,027.00 | 1,000.55 | 1,019.05 | 1,014.75 | 1.72 | 161,420.83 | 2,700,851 | 3.29 | 856,808 | 4.10 | 86.94 | 22 |
| 65 | 28-May | 1,013.20 | 1,025.45 | 999.60 | 1,001.85 | 1,011.70 | -1.10 | 158,696.29 | 2,099,725 | 2.56 | 577,716 | 2.77 | 58.45 | 15 |
| 66 | 27-May | 1,011.50 | 1,022.50 | 1,001.00 | 1,013.00 | 1,011.75 | 0.11 | 160,462.00 | 1,740,741 | 2.12 | 446,826 | 2.14 | 45.21 | 12 |
| 67 | 26-May | 997.00 | 1,021.40 | 993.30 | 1,011.85 | 1,010.57 | 2.52 | 160,280.33 | 3,403,161 | 4.15 | 897,609 | 4.30 | 90.71 | 23 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS