| Macro-sector: Utilities | Band: 20 | High52 Price: 895.85 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 03-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10 | Low52 Price: 432.0 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 3,856,938,941 | Low52 Date: 21-Nov-2024 | SHP: 74.96 / 12.34 / 1.6 / 11.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 598.4 / 445.0 | Month: 541.5 / 474.05 | Week: 537.4 / 492.35 | Day: 538.05 / 508.1 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 510.00 | 538.05 | 508.10 | 528.85 | 528.48 | 2.98 | 203,974.22 | 8,331,421 | 3.53 | 2,370,904 | 3.83 | 125.30 | 0.55 |
| 2 | 02-Apr | 507.70 | 518.00 | 501.85 | 513.55 | 510.52 | 1.75 | 198,073.10 | 3,194,547 | 1.35 | 1,034,248 | 1.67 | 52.80 | 0.24 |
| 3 | 01-Apr | 507.85 | 513.20 | 501.60 | 504.70 | 507.16 | -0.90 | 194,659.71 | 2,358,973 | 1.00 | 831,220 | 1.34 | 42.16 | 0.19 |
| 4 | 28-Mar | 522.00 | 525.55 | 507.55 | 509.30 | 516.99 | -2.04 | 196,433.90 | 5,174,247 | 2.19 | 1,398,840 | 2.26 | 72.32 | 0.33 |
| 5 | 27-Mar | 497.00 | 523.50 | 492.35 | 519.90 | 509.00 | 4.43 | 200,522.26 | 7,324,369 | 3.10 | 2,291,156 | 3.70 | 116.00 | 0.54 |
| 6 | 26-Mar | 509.00 | 515.80 | 496.00 | 497.85 | 505.17 | -1.94 | 192,017.71 | 3,712,356 | 1.57 | 1,328,370 | 2.15 | 67.11 | 0.31 |
| 7 | 25-Mar | 527.00 | 527.95 | 505.05 | 507.70 | 515.36 | -3.10 | 195,816.79 | 3,517,278 | 1.49 | 1,391,950 | 2.25 | 71.74 | 0.33 |
| 8 | 24-Mar | 527.40 | 537.40 | 522.00 | 523.95 | 528.44 | 0.35 | 202,084.32 | 3,517,769 | 1.49 | 1,335,571 | 2.16 | 70.58 | 0.31 |
| 9 | 21-Mar | 521.00 | 541.50 | 518.10 | 522.10 | 527.95 | 0.47 | 201,370.78 | 7,861,834 | 3.33 | 2,413,415 | 3.90 | 127.42 | 0.56 |
| 10 | 20-Mar | 525.70 | 527.40 | 514.30 | 519.65 | 520.72 | -0.26 | 200,425.83 | 2,492,017 | 1.06 | 809,385 | 1.31 | 42.15 | 0.19 |
| 11 | 19-Mar | 518.75 | 527.00 | 514.35 | 521.00 | 521.77 | 0.94 | 200,946.00 | 3,634,978 | 1.54 | 1,137,940 | 1.84 | 59.37 | 0.27 |
| 12 | 18-Mar | 515.00 | 519.00 | 510.00 | 516.15 | 514.18 | 0.97 | 199,075.90 | 2,910,834 | 1.23 | 935,119 | 1.51 | 48.08 | 0.22 |
| 13 | 17-Mar | 511.95 | 518.25 | 508.50 | 511.20 | 513.48 | -0.16 | 197,166.72 | 3,106,357 | 1.32 | 912,347 | 1.48 | 46.85 | 0.21 |
| 14 | 13-Mar | 516.90 | 527.30 | 510.25 | 512.00 | 517.06 | -0.07 | 197,475.00 | 5,102,613 | 2.16 | 912,851 | 1.48 | 47.20 | 0.21 |
| 15 | 12-Mar | 516.00 | 520.60 | 506.00 | 512.35 | 513.14 | 0.43 | 197,610.27 | 4,123,098 | 1.75 | 971,508 | 1.57 | 49.85 | 0.23 |
| 16 | 11-Mar | 501.00 | 513.10 | 497.55 | 510.15 | 506.29 | 1.01 | 196,761.74 | 4,608,644 | 1.95 | 1,108,886 | 1.79 | 56.14 | 0.26 |
| 17 | 10-Mar | 506.15 | 535.65 | 500.85 | 505.05 | 518.60 | -0.22 | 194,794.70 | 11,902,657 | 5.05 | 1,588,712 | 2.57 | 82.39 | 0.37 |
| 18 | 07-Mar | 504.90 | 511.55 | 499.00 | 506.15 | 505.54 | 0.60 | 195,218.96 | 3,890,016 | 1.65 | 1,105,873 | 1.79 | 55.91 | 0.26 |
| 19 | 06-Mar | 508.00 | 510.55 | 500.65 | 503.15 | 505.28 | -0.47 | 194,061.88 | 3,560,829 | 1.51 | 900,562 | 1.46 | 45.50 | 0.21 |
| 20 | 05-Mar | 484.00 | 511.70 | 484.00 | 505.55 | 501.58 | 4.61 | 194,987.55 | 8,506,174 | 3.61 | 1,702,961 | 2.75 | 85.42 | 0.40 |
| 21 | 04-Mar | 479.95 | 488.35 | 476.30 | 483.25 | 483.96 | 0.02 | 186,386.57 | 2,722,804 | 1.15 | 618,514 | 1.00 | 29.93 | 0.14 |
| 22 | 03-Mar | 487.60 | 497.00 | 474.05 | 483.15 | 483.53 | 0.88 | 186,348.00 | 5,843,341 | 2.48 | 995,412 | 1.61 | 48.13 | 0.23 |
| 23 | 28-Feb | 495.00 | 501.55 | 473.00 | 478.95 | 485.82 | -3.68 | 184,728.09 | 6,604,732 | 2.80 | 1,736,238 | 2.81 | 84.35 | 0.41 |
| 24 | 27-Feb | 503.00 | 512.20 | 490.65 | 497.25 | 501.55 | -0.11 | 191,786.29 | 8,836,834 | 3.75 | 991,181 | 1.60 | 49.71 | 0.23 |
| 25 | 25-Feb | 470.10 | 514.80 | 469.50 | 497.80 | 501.46 | 5.89 | 191,998.42 | 25,236,260 | 10.70 | 2,286,808 | 3.70 | 114.67 | 0.53 |
| 26 | 24-Feb | 477.90 | 478.55 | 468.00 | 470.10 | 472.41 | -1.79 | 181,314.70 | 1,926,104 | 0.82 | 583,473 | 0.94 | 27.56 | 0.14 |
| 27 | 21-Feb | 485.00 | 490.45 | 475.00 | 478.65 | 482.25 | -1.17 | 184,612.38 | 2,339,494 | 0.99 | 721,298 | 1.17 | 34.78 | 0.17 |
| 28 | 20-Feb | 480.00 | 495.00 | 477.35 | 484.30 | 486.84 | 0.36 | 186,791.55 | 3,781,087 | 1.60 | 855,247 | 1.38 | 41.64 | 0.20 |
| 29 | 19-Feb | 478.70 | 488.85 | 472.60 | 482.55 | 482.81 | -0.45 | 186,116.59 | 3,193,090 | 1.35 | 670,519 | 1.08 | 32.37 | 0.16 |
| 30 | 18-Feb | 491.00 | 494.40 | 481.50 | 484.75 | 488.32 | -1.12 | 186,965.12 | 2,511,478 | 1.06 | 704,447 | 1.14 | 34.40 | 0.16 |
| 31 | 17-Feb | 480.60 | 494.90 | 472.15 | 490.25 | 486.25 | 0.33 | 189,086.43 | 3,862,418 | 1.64 | 884,806 | 1.43 | 43.02 | 0.21 |
| 32 | 14-Feb | 500.50 | 501.50 | 484.05 | 488.65 | 489.91 | -1.91 | 188,469.32 | 3,292,927 | 1.40 | 809,917 | 1.31 | 39.68 | 0.19 |
| 33 | 13-Feb | 503.00 | 506.20 | 493.10 | 498.15 | 501.61 | -0.72 | 192,133.41 | 3,508,204 | 1.49 | 713,345 | 1.15 | 35.78 | 0.17 |
| 34 | 12-Feb | 500.35 | 504.90 | 482.45 | 501.75 | 496.73 | 0.72 | 193,521.91 | 6,317,291 | 2.68 | 1,107,367 | 1.79 | 55.01 | 0.26 |
| 35 | 11-Feb | 494.10 | 511.90 | 488.10 | 498.15 | 499.37 | 1.37 | 192,133.41 | 12,016,587 | 5.09 | 1,409,084 | 2.28 | 70.37 | 0.33 |
| 36 | 10-Feb | 495.00 | 499.00 | 488.10 | 491.40 | 492.29 | -0.55 | 189,529.98 | 2,635,512 | 1.12 | 754,943 | 1.22 | 37.17 | 0.18 |
| 37 | 07-Feb | 505.00 | 506.70 | 491.00 | 494.10 | 495.98 | -1.86 | 190,571.35 | 4,385,362 | 1.86 | 1,579,382 | 2.55 | 78.33 | 0.37 |
| 38 | 06-Feb | 509.40 | 511.35 | 501.45 | 503.45 | 505.19 | -0.39 | 194,177.59 | 2,388,880 | 1.01 | 803,773 | 1.30 | 40.61 | 0.19 |
| 39 | 05-Feb | 510.95 | 515.75 | 503.05 | 505.40 | 509.45 | -0.19 | 194,929.69 | 3,579,029 | 1.52 | 1,210,031 | 1.96 | 61.65 | 0.28 |
| 40 | 04-Feb | 513.00 | 513.00 | 501.20 | 506.35 | 505.99 | 0.82 | 195,296.10 | 2,822,180 | 1.20 | 817,329 | 1.32 | 41.36 | 0.19 |
| 41 | 03-Feb | 509.05 | 515.75 | 498.25 | 502.25 | 504.05 | -2.34 | 193,714.76 | 2,953,544 | 1.25 | 777,526 | 1.26 | 39.19 | 0.18 |
| 42 | 01-Feb | 513.20 | 536.75 | 508.95 | 514.30 | 524.86 | 0.21 | 198,362.37 | 6,879,672 | 2.92 | 779,744 | 1.26 | 40.93 | 0.18 |
| 43 | 31-Jan | 508.45 | 516.35 | 504.25 | 513.20 | 511.37 | 0.86 | 197,938.11 | 3,812,391 | 1.62 | 880,747 | 1.42 | 45.04 | 0.21 |
| 44 | 30-Jan | 524.00 | 524.50 | 505.00 | 508.80 | 515.07 | -2.67 | 196,241.05 | 4,438,202 | 1.88 | 1,031,995 | 1.67 | 53.15 | 0.24 |
| 45 | 29-Jan | 502.95 | 527.90 | 496.90 | 522.75 | 513.64 | 5.14 | 201,621.48 | 7,833,685 | 3.32 | 1,087,295 | 1.76 | 55.85 | 0.25 |
| 46 | 28-Jan | 497.35 | 506.85 | 483.15 | 497.20 | 496.28 | 0.06 | 191,767.00 | 4,693,074 | 1.99 | 684,343 | 1.11 | 33.96 | 0.16 |
| 47 | 27-Jan | 514.85 | 514.85 | 493.00 | 496.90 | 499.15 | -3.49 | 191,651.30 | 3,438,956 | 1.46 | 946,087 | 1.53 | 47.22 | 0.22 |
| 48 | 24-Jan | 522.55 | 528.80 | 509.00 | 514.85 | 517.54 | -1.33 | 198,574.50 | 4,943,171 | 2.10 | 863,759 | 1.40 | 44.70 | 0.20 |
| 49 | 23-Jan | 525.25 | 537.95 | 518.70 | 521.80 | 527.03 | -0.70 | 201,255.07 | 4,337,709 | 1.84 | 792,427 | 1.28 | 41.76 | 0.19 |
| 50 | 22-Jan | 530.90 | 533.00 | 513.55 | 525.45 | 520.34 | -0.63 | 202,662.86 | 3,506,011 | 1.49 | 736,757 | 1.19 | 38.34 | 0.17 |
| 51 | 21-Jan | 545.00 | 549.75 | 526.25 | 528.75 | 537.78 | -2.85 | 203,935.65 | 3,947,487 | 1.67 | 678,926 | 1.10 | 36.51 | 0.16 |
| 52 | 20-Jan | 551.25 | 554.10 | 539.00 | 543.80 | 544.99 | -1.38 | 209,740.34 | 4,648,954 | 1.97 | 824,435 | 1.33 | 44.93 | 0.19 |
| 53 | 17-Jan | 562.95 | 573.55 | 545.00 | 551.30 | 559.50 | -2.12 | 212,633.04 | 10,290,018 | 4.36 | 1,444,642 | 2.34 | 80.83 | 0.34 |
| 54 | 16-Jan | 585.00 | 598.40 | 556.40 | 563.00 | 569.97 | 2.41 | 217,145.00 | 21,563,434 | 9.14 | 2,809,642 | 4.54 | 160.14 | 0.66 |
| 55 | 15-Jan | 539.95 | 571.90 | 523.00 | 549.45 | 549.31 | 2.27 | 211,919.51 | 39,118,967 | 16.58 | 4,104,958 | 6.64 | 225.49 | 0.96 |
| 56 | 14-Jan | 460.00 | 539.85 | 459.95 | 537.00 | 519.00 | 16.22 | 207,117.00 | 51,113,423 | 21.67 | 6,081,716 | 9.83 | 315.00 | 1.42 |
| 57 | 13-Jan | 476.05 | 477.95 | 445.00 | 449.90 | 462.23 | -7.20 | 173,523.68 | 5,369,628 | 2.28 | 2,005,848 | 3.24 | 92.72 | 0.47 |
| 58 | 10-Jan | 498.00 | 502.90 | 478.45 | 482.30 | 486.02 | -3.23 | 186,020.17 | 3,638,409 | 1.54 | 1,056,245 | 1.71 | 51.34 | 0.25 |
| 59 | 09-Jan | 507.00 | 508.80 | 496.30 | 497.90 | 502.30 | -1.42 | 192,036.99 | 1,723,426 | 0.73 | 534,349 | 0.86 | 26.84 | 0.12 |
| 60 | 08-Jan | 514.45 | 514.45 | 502.90 | 504.95 | 506.40 | -0.97 | 194,756.13 | 2,312,110 | 0.98 | 565,746 | 0.91 | 28.65 | 0.13 |
| 61 | 07-Jan | 498.95 | 521.45 | 497.55 | 509.85 | 512.08 | 2.27 | 196,646.03 | 5,606,797 | 2.38 | 1,170,404 | 1.89 | 59.93 | 0.27 |
| 62 | 06-Jan | 519.00 | 520.00 | 496.00 | 498.30 | 505.19 | -4.45 | 192,191.27 | 2,987,088 | 1.27 | 1,022,694 | 1.65 | 51.67 | 0.24 |
| 63 | 03-Jan | 523.00 | 532.25 | 518.05 | 520.45 | 524.81 | -0.26 | 200,734.39 | 2,965,056 | 1.26 | 758,904 | 1.23 | 39.83 | 0.18 |
| 64 | 02-Jan | 529.00 | 529.80 | 520.00 | 521.80 | 524.09 | -0.93 | 201,255.07 | 2,056,552 | 0.87 | 635,303 | 1.03 | 33.30 | 0.15 |
| 65 | 01-Jan | 531.00 | 534.35 | 525.00 | 526.65 | 528.83 | -0.53 | 203,125.69 | 3,063,854 | 1.30 | 538,302 | 0.87 | 28.47 | 0.13 |
| 66 | 31-Dec | 533.00 | 537.40 | 523.60 | 529.45 | 529.22 | -1.89 | 204,205.63 | 4,472,016 | 1.90 | 994,139 | 1.61 | 52.61 | 0.23 |
| 67 | 30-Dec | 508.00 | 558.90 | 501.50 | 539.45 | 531.33 | 6.06 | 208,062.57 | 14,814,886 | 6.28 | 7,042,656 | 11.39 | 374.20 | 1.65 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC