| Macro-sector: Utilities | Band: 20 | High52 Price: 752.9 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: 586.5; Drift%: 2.89 |
| Industry: Power | Face Value: 10; VWAP21: 575.96 | 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 / 12.36 / 1.64 / 11.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 598.4 / 445.0 | Month: 584.35 / 505.0 | Week: 607.0 / 581.1 | Day: 612.0 / 600.35 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 607.00 | 612.00 | 600.35 | 603.95 | 605.69 | -0.31 | 232,939.83 | 4,047,280 | 2.17 | 1,250,354 | 2.39 | 75.73 | 29 |
| 2 | 10-Jul | 604.40 | 620.00 | 602.10 | 605.80 | 612.52 | 0.61 | 233,653.36 | 14,938,466 | 8.02 | 3,884,845 | 7.41 | 237.95 | 91 |
| 3 | 09-Jul | 602.55 | 610.00 | 596.50 | 602.15 | 603.48 | 0.36 | 232,245.58 | 5,420,153 | 2.91 | 1,490,828 | 2.84 | 89.97 | 35 |
| 4 | 08-Jul | 603.50 | 615.00 | 592.00 | 600.00 | 602.01 | 0.48 | 231,416.00 | 9,923,368 | 5.33 | 2,244,523 | 4.28 | 135.12 | 53 |
| 5 | 07-Jul | 584.80 | 600.00 | 578.75 | 597.15 | 590.27 | 2.11 | 230,317.11 | 4,309,258 | 2.31 | 1,822,908 | 3.48 | 107.60 | 43 |
| 6 | 04-Jul | 587.90 | 590.80 | 581.10 | 584.80 | 585.55 | -0.53 | 225,553.79 | 2,178,560 | 1.17 | 659,835 | 1.26 | 38.64 | 16 |
| 7 | 03-Jul | 595.00 | 596.20 | 585.00 | 587.90 | 588.87 | -0.59 | 226,749.44 | 3,672,802 | 1.97 | 1,189,382 | 2.27 | 70.04 | 28 |
| 8 | 02-Jul | 596.00 | 601.90 | 587.75 | 591.40 | 594.29 | 0.00 | 228,099.37 | 4,077,961 | 2.19 | 1,143,980 | 2.18 | 67.99 | 27 |
| 9 | 01-Jul | 588.40 | 607.00 | 586.50 | 591.40 | 597.32 | 0.96 | 228,099.37 | 8,053,058 | 4.32 | 2,313,439 | 4.41 | 138.19 | 54 |
| 10 | 30-Jun | 589.50 | 597.30 | 582.35 | 585.75 | 588.22 | 0.24 | 225,920.20 | 4,546,263 | 2.44 | 1,549,129 | 2.96 | 91.12 | 36 |
| 11 | 27-Jun | 580.00 | 606.80 | 574.20 | 584.35 | 594.35 | 1.07 | 225,380.23 | 15,644,091 | 8.40 | 3,572,475 | 6.82 | 212.33 | 84 |
| 12 | 26-Jun | 559.00 | 580.40 | 558.00 | 578.15 | 571.01 | 3.80 | 222,988.92 | 6,123,781 | 3.29 | 2,369,186 | 4.52 | 135.28 | 56 |
| 13 | 25-Jun | 549.20 | 559.00 | 548.75 | 557.00 | 554.27 | 1.86 | 214,831.00 | 3,434,204 | 1.84 | 1,427,735 | 2.72 | 79.14 | 34 |
| 14 | 24-Jun | 544.90 | 552.00 | 538.70 | 546.85 | 545.85 | 1.64 | 210,916.71 | 4,114,586 | 2.21 | 1,384,077 | 2.64 | 75.55 | 33 |
| 15 | 23-Jun | 530.00 | 541.45 | 528.25 | 538.00 | 536.34 | 1.46 | 207,503.00 | 3,046,939 | 1.64 | 814,133 | 1.55 | 43.67 | 19 |
| 16 | 20-Jun | 538.00 | 545.55 | 527.10 | 530.25 | 533.84 | -1.16 | 204,514.19 | 9,547,699 | 5.12 | 5,067,833 | 9.67 | 270.54 | 119 |
| 17 | 19-Jun | 551.00 | 558.75 | 532.50 | 536.50 | 544.41 | -2.60 | 206,924.77 | 2,713,788 | 1.46 | 972,147 | 1.85 | 52.92 | 23 |
| 18 | 18-Jun | 558.00 | 560.35 | 550.00 | 550.80 | 553.81 | -1.33 | 212,440.20 | 2,012,632 | 1.08 | 752,655 | 1.44 | 41.68 | 18 |
| 19 | 17-Jun | 564.55 | 571.10 | 557.00 | 558.20 | 562.55 | -0.84 | 215,294.33 | 1,964,035 | 1.05 | 708,210 | 1.35 | 39.84 | 17 |
| 20 | 16-Jun | 567.95 | 572.00 | 555.05 | 562.95 | 563.06 | -1.39 | 217,126.38 | 2,789,157 | 1.50 | 818,255 | 1.56 | 46.07 | 19 |
| 21 | 13-Jun | 555.45 | 578.40 | 549.35 | 570.90 | 567.55 | 0.66 | 220,192.64 | 5,926,129 | 3.18 | 1,662,313 | 3.17 | 94.34 | 39 |
| 22 | 12-Jun | 587.05 | 588.70 | 565.50 | 567.15 | 573.92 | -3.39 | 218,746.29 | 5,139,702 | 2.76 | 2,116,804 | 4.04 | 121.49 | 50 |
| 23 | 11-Jun | 602.75 | 605.00 | 582.95 | 587.05 | 592.67 | -1.51 | 226,421.60 | 8,763,850 | 4.70 | 3,085,148 | 5.89 | 182.85 | 73 |
| 24 | 10-Jun | 567.70 | 610.60 | 562.45 | 596.05 | 594.73 | 5.85 | 229,892.85 | 30,085,179 | 16.15 | 6,793,571 | 12.96 | 404.03 | 160 |
| 25 | 09-Jun | 559.75 | 574.00 | 556.30 | 563.10 | 563.98 | 1.41 | 217,184.23 | 4,723,594 | 2.53 | 1,696,369 | 3.24 | 95.67 | 40 |
| 26 | 06-Jun | 550.75 | 563.95 | 549.10 | 555.25 | 556.51 | 1.39 | 214,156.53 | 4,011,381 | 2.15 | 1,441,437 | 2.75 | 80.22 | 34 |
| 27 | 05-Jun | 547.70 | 553.70 | 546.55 | 547.65 | 549.97 | 0.46 | 211,225.26 | 1,923,341 | 1.03 | 734,790 | 1.40 | 40.41 | 17 |
| 28 | 04-Jun | 547.40 | 549.90 | 538.60 | 545.15 | 543.94 | 0.10 | 210,261.03 | 2,601,679 | 1.40 | 988,445 | 1.89 | 53.77 | 23 |
| 29 | 03-Jun | 552.55 | 553.20 | 543.00 | 544.60 | 547.78 | -1.89 | 210,048.89 | 2,585,421 | 1.39 | 1,082,301 | 2.06 | 59.29 | 25 |
| 30 | 02-Jun | 547.00 | 559.90 | 545.00 | 555.10 | 554.37 | 2.08 | 214,098.68 | 3,558,922 | 1.91 | 1,257,253 | 2.40 | 69.70 | 30 |
| 31 | 30-May | 553.05 | 555.45 | 540.90 | 543.80 | 548.59 | -1.48 | 209,740.34 | 3,074,095 | 1.65 | 1,267,784 | 2.42 | 69.55 | 30 |
| 32 | 29-May | 553.85 | 558.85 | 551.00 | 551.95 | 553.86 | 0.23 | 212,883.74 | 2,576,321 | 1.38 | 866,204 | 1.65 | 47.98 | 20 |
| 33 | 28-May | 555.00 | 567.10 | 530.80 | 550.70 | 557.24 | -0.33 | 212,401.63 | 4,912,139 | 2.64 | 1,728,375 | 3.30 | 96.31 | 41 |
| 34 | 27-May | 560.00 | 560.30 | 549.80 | 552.55 | 554.83 | -1.08 | 213,115.16 | 2,773,664 | 1.49 | 1,042,158 | 1.99 | 57.82 | 24 |
| 35 | 26-May | 556.90 | 569.90 | 556.15 | 558.60 | 562.89 | 0.98 | 215,448.61 | 3,834,794 | 2.06 | 1,251,706 | 2.39 | 70.46 | 29 |
| 36 | 23-May | 556.00 | 560.40 | 551.00 | 553.20 | 555.04 | -0.09 | 213,365.86 | 2,405,370 | 1.29 | 561,310 | 1.07 | 31.15 | 13 |
| 37 | 22-May | 551.50 | 560.75 | 549.15 | 553.70 | 555.18 | 0.44 | 213,558.71 | 2,988,650 | 1.60 | 805,428 | 1.54 | 44.72 | 19 |
| 38 | 21-May | 556.00 | 561.00 | 546.85 | 551.25 | 553.66 | -0.89 | 212,613.76 | 2,675,373 | 1.44 | 946,082 | 1.80 | 52.38 | 22 |
| 39 | 20-May | 563.95 | 567.50 | 552.85 | 556.20 | 559.66 | -1.08 | 214,522.94 | 3,431,206 | 1.84 | 1,339,797 | 2.56 | 74.98 | 31 |
| 40 | 19-May | 566.50 | 573.00 | 559.20 | 562.25 | 565.27 | -0.57 | 216,856.39 | 3,795,922 | 2.04 | 1,313,927 | 2.51 | 74.27 | 31 |
| 41 | 16-May | 545.00 | 569.80 | 543.10 | 565.50 | 559.30 | 4.12 | 218,109.90 | 9,905,122 | 5.32 | 2,854,637 | 5.45 | 159.66 | 67 |
| 42 | 15-May | 542.40 | 546.30 | 537.30 | 543.10 | 541.23 | 0.61 | 209,470.35 | 3,550,325 | 1.91 | 1,367,373 | 2.61 | 74.01 | 32 |
| 43 | 14-May | 542.70 | 543.55 | 535.80 | 539.80 | 539.42 | 0.19 | 208,197.56 | 3,594,120 | 1.93 | 1,612,835 | 3.08 | 87.00 | 38 |
| 44 | 13-May | 546.55 | 547.30 | 536.00 | 538.75 | 540.83 | -1.43 | 207,792.59 | 5,557,722 | 2.98 | 2,134,926 | 4.07 | 115.46 | 50 |
| 45 | 12-May | 544.95 | 552.85 | 541.50 | 546.55 | 545.38 | 6.75 | 210,801.00 | 6,409,870 | 3.44 | 1,552,872 | 2.96 | 84.69 | 37 |
| 46 | 09-May | 505.00 | 516.00 | 505.00 | 512.00 | 509.80 | -1.58 | 197,475.00 | 4,270,624 | 2.29 | 1,152,349 | 2.20 | 58.75 | 27 |
| 47 | 08-May | 536.00 | 541.90 | 515.00 | 520.20 | 530.05 | -2.21 | 200,637.96 | 5,244,763 | 2.81 | 1,736,203 | 3.31 | 92.03 | 41 |
| 48 | 07-May | 521.10 | 538.90 | 521.00 | 531.95 | 531.17 | -0.76 | 205,169.87 | 6,000,991 | 3.22 | 1,327,471 | 2.53 | 70.51 | 31 |
| 49 | 06-May | 559.90 | 565.50 | 532.50 | 536.05 | 546.96 | -3.67 | 206,751.21 | 8,065,243 | 4.33 | 1,770,981 | 3.38 | 96.87 | 42 |
| 50 | 05-May | 528.00 | 584.35 | 525.50 | 556.45 | 564.63 | 5.95 | 214,619.37 | 27,209,073 | 14.60 | 3,797,503 | 7.24 | 214.42 | 89 |
| 51 | 02-May | 529.50 | 543.60 | 523.00 | 525.20 | 531.67 | -1.29 | 202,566.43 | 4,308,634 | 2.31 | 1,062,558 | 2.03 | 56.49 | 25 |
| 52 | 30-Apr | 549.80 | 551.75 | 526.25 | 532.05 | 538.75 | -3.03 | 205,208.44 | 5,205,418 | 2.79 | 1,457,612 | 2.78 | 78.53 | 34 |
| 53 | 29-Apr | 558.00 | 562.00 | 546.35 | 548.65 | 553.32 | -0.74 | 211,610.95 | 2,919,635 | 1.57 | 1,021,902 | 1.95 | 56.54 | 24 |
| 54 | 28-Apr | 548.05 | 557.50 | 541.25 | 552.75 | 551.41 | 0.62 | 213,192.30 | 3,966,569 | 2.13 | 963,708 | 1.84 | 53.14 | 23 |
| 55 | 25-Apr | 576.95 | 585.55 | 544.25 | 549.35 | 561.66 | -4.60 | 211,880.94 | 7,765,708 | 4.17 | 2,223,543 | 4.24 | 124.89 | 52 |
| 56 | 24-Apr | 580.00 | 584.90 | 571.25 | 575.85 | 578.74 | -0.61 | 222,101.83 | 2,904,301 | 1.56 | 1,016,920 | 1.94 | 58.85 | 24 |
| 57 | 23-Apr | 577.00 | 584.20 | 574.00 | 579.40 | 578.51 | 1.06 | 223,471.04 | 4,242,545 | 2.28 | 1,542,346 | 2.94 | 89.23 | 36 |
| 58 | 22-Apr | 574.00 | 579.75 | 568.75 | 573.35 | 574.21 | 0.76 | 221,137.59 | 3,962,029 | 2.13 | 1,252,469 | 2.39 | 71.92 | 29 |
| 59 | 21-Apr | 551.25 | 585.55 | 549.05 | 569.05 | 571.92 | 3.52 | 219,479.11 | 9,935,100 | 5.33 | 2,631,729 | 5.02 | 150.51 | 62 |
| 60 | 17-Apr | 547.70 | 561.35 | 542.15 | 549.70 | 551.35 | 0.76 | 212,015.93 | 6,591,016 | 3.54 | 1,753,861 | 3.35 | 96.70 | 41 |
| 61 | 16-Apr | 543.00 | 547.75 | 538.10 | 545.55 | 543.24 | 0.62 | 210,415.30 | 2,701,439 | 1.45 | 764,396 | 1.46 | 41.53 | 18 |
| 62 | 15-Apr | 526.00 | 554.45 | 522.45 | 542.20 | 541.76 | 4.62 | 209,123.23 | 8,055,146 | 4.32 | 2,771,874 | 5.29 | 150.17 | 65 |
| 63 | 11-Apr | 518.65 | 524.30 | 514.25 | 518.25 | 518.50 | 1.93 | 199,885.86 | 3,196,520 | 1.72 | 1,125,381 | 2.15 | 58.35 | 26 |
| 64 | 09-Apr | 512.95 | 514.00 | 505.00 | 508.45 | 508.13 | -0.99 | 196,106.06 | 1,863,371 | 1.00 | 524,176 | 1.00 | 26.63 | 12 |
| 65 | 08-Apr | 525.00 | 525.45 | 508.00 | 513.55 | 514.81 | 0.71 | 198,073.10 | 3,816,989 | 2.05 | 834,130 | 1.59 | 42.94 | 20 |
| 66 | 07-Apr | 462.00 | 515.00 | 462.00 | 509.95 | 495.64 | -4.24 | 196,684.60 | 7,884,602 | 4.23 | 2,035,931 | 3.88 | 100.91 | 48 |
| 67 | 04-Apr | 528.00 | 539.90 | 521.70 | 532.55 | 530.80 | 0.70 | 205,401.28 | 8,941,177 | 4.80 | 2,201,850 | 4.20 | 116.87 | 51 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC