| 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: 525.5; Drift%: 5.09 |
| 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 / 12.36 / 1.64 / 11.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.40 | ||||
| High/Low Price | Quarter: 598.4 / 445.0 | Month: 541.5 / 474.05 | Week: 569.8 / 535.8 | Day: 560.75 / 549.15 | Float67: 0.32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.19 |
| 2 | 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 | 0.22 |
| 3 | 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 | 0.31 |
| 4 | 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 | 0.31 |
| 5 | 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 | 0.67 |
| 6 | 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 | 0.32 |
| 7 | 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 | 0.38 |
| 8 | 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 | 0.50 |
| 9 | 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 | 0.37 |
| 10 | 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 | 0.27 |
| 11 | 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 | 0.41 |
| 12 | 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 | 0.31 |
| 13 | 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 | 0.42 |
| 14 | 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 | 0.89 |
| 15 | 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 | 0.25 |
| 16 | 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 | 0.34 |
| 17 | 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 | 0.24 |
| 18 | 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 | 0.23 |
| 19 | 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 | 0.52 |
| 20 | 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 | 0.24 |
| 21 | 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 | 0.36 |
| 22 | 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 | 0.29 |
| 23 | 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 | 0.62 |
| 24 | 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 | 0.41 |
| 25 | 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 | 0.18 |
| 26 | 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 | 0.65 |
| 27 | 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 | 0.26 |
| 28 | 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 | 0.12 |
| 29 | 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 | 0.20 |
| 30 | 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 | 0.48 |
| 31 | 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 | 0.51 |
| 32 | 03-Apr | 510.00 | 538.05 | 508.10 | 528.85 | 528.48 | 2.98 | 203,974.22 | 8,331,421 | 4.47 | 2,370,904 | 4.52 | 125.30 | 0.55 |
| 33 | 02-Apr | 507.70 | 518.00 | 501.85 | 513.55 | 510.52 | 1.75 | 198,073.10 | 3,194,547 | 1.71 | 1,034,248 | 1.97 | 52.80 | 0.24 |
| 34 | 01-Apr | 507.85 | 513.20 | 501.60 | 504.70 | 507.16 | -0.90 | 194,659.71 | 2,358,973 | 1.27 | 831,220 | 1.59 | 42.16 | 0.19 |
| 35 | 28-Mar | 522.00 | 525.55 | 507.55 | 509.30 | 516.99 | -2.04 | 196,433.90 | 5,174,247 | 2.78 | 1,398,840 | 2.67 | 72.32 | 0.33 |
| 36 | 27-Mar | 497.00 | 523.50 | 492.35 | 519.90 | 509.00 | 4.43 | 200,522.26 | 7,324,369 | 3.93 | 2,291,156 | 4.37 | 116.00 | 0.54 |
| 37 | 26-Mar | 509.00 | 515.80 | 496.00 | 497.85 | 505.17 | -1.94 | 192,017.71 | 3,712,356 | 1.99 | 1,328,370 | 2.53 | 67.11 | 0.31 |
| 38 | 25-Mar | 527.00 | 527.95 | 505.05 | 507.70 | 515.36 | -3.10 | 195,816.79 | 3,517,278 | 1.89 | 1,391,950 | 2.66 | 71.74 | 0.33 |
| 39 | 24-Mar | 527.40 | 537.40 | 522.00 | 523.95 | 528.44 | 0.35 | 202,084.32 | 3,517,769 | 1.89 | 1,335,571 | 2.55 | 70.58 | 0.31 |
| 40 | 21-Mar | 521.00 | 541.50 | 518.10 | 522.10 | 527.95 | 0.47 | 201,370.78 | 7,861,834 | 4.22 | 2,413,415 | 4.60 | 127.42 | 0.56 |
| 41 | 20-Mar | 525.70 | 527.40 | 514.30 | 519.65 | 520.72 | -0.26 | 200,425.83 | 2,492,017 | 1.34 | 809,385 | 1.54 | 42.15 | 0.19 |
| 42 | 19-Mar | 518.75 | 527.00 | 514.35 | 521.00 | 521.77 | 0.94 | 200,946.00 | 3,634,978 | 1.95 | 1,137,940 | 2.17 | 59.37 | 0.27 |
| 43 | 18-Mar | 515.00 | 519.00 | 510.00 | 516.15 | 514.18 | 0.97 | 199,075.90 | 2,910,834 | 1.56 | 935,119 | 1.78 | 48.08 | 0.22 |
| 44 | 17-Mar | 511.95 | 518.25 | 508.50 | 511.20 | 513.48 | -0.16 | 197,166.72 | 3,106,357 | 1.67 | 912,347 | 1.74 | 46.85 | 0.21 |
| 45 | 13-Mar | 516.90 | 527.30 | 510.25 | 512.00 | 517.06 | -0.07 | 197,475.00 | 5,102,613 | 2.74 | 912,851 | 1.74 | 47.20 | 0.21 |
| 46 | 12-Mar | 516.00 | 520.60 | 506.00 | 512.35 | 513.14 | 0.43 | 197,610.27 | 4,123,098 | 2.21 | 971,508 | 1.85 | 49.85 | 0.23 |
| 47 | 11-Mar | 501.00 | 513.10 | 497.55 | 510.15 | 506.29 | 1.01 | 196,761.74 | 4,608,644 | 2.47 | 1,108,886 | 2.12 | 56.14 | 0.26 |
| 48 | 10-Mar | 506.15 | 535.65 | 500.85 | 505.05 | 518.60 | -0.22 | 194,794.70 | 11,902,657 | 6.39 | 1,588,712 | 3.03 | 82.39 | 0.37 |
| 49 | 07-Mar | 504.90 | 511.55 | 499.00 | 506.15 | 505.54 | 0.60 | 195,218.96 | 3,890,016 | 2.09 | 1,105,873 | 2.11 | 55.91 | 0.26 |
| 50 | 06-Mar | 508.00 | 510.55 | 500.65 | 503.15 | 505.28 | -0.47 | 194,061.88 | 3,560,829 | 1.91 | 900,562 | 1.72 | 45.50 | 0.21 |
| 51 | 05-Mar | 484.00 | 511.70 | 484.00 | 505.55 | 501.58 | 4.61 | 194,987.55 | 8,506,174 | 4.56 | 1,702,961 | 3.25 | 85.42 | 0.40 |
| 52 | 04-Mar | 479.95 | 488.35 | 476.30 | 483.25 | 483.96 | 0.02 | 186,386.57 | 2,722,804 | 1.46 | 618,514 | 1.18 | 29.93 | 0.14 |
| 53 | 03-Mar | 487.60 | 497.00 | 474.05 | 483.15 | 483.53 | 0.88 | 186,348.00 | 5,843,341 | 3.14 | 995,412 | 1.90 | 48.13 | 0.23 |
| 54 | 28-Feb | 495.00 | 501.55 | 473.00 | 478.95 | 485.82 | -3.68 | 184,728.09 | 6,604,732 | 3.54 | 1,736,238 | 3.31 | 84.35 | 0.41 |
| 55 | 27-Feb | 503.00 | 512.20 | 490.65 | 497.25 | 501.55 | -0.11 | 191,786.29 | 8,836,834 | 4.74 | 991,181 | 1.89 | 49.71 | 0.23 |
| 56 | 25-Feb | 470.10 | 514.80 | 469.50 | 497.80 | 501.46 | 5.89 | 191,998.42 | 25,236,260 | 13.54 | 2,286,808 | 4.36 | 114.67 | 0.53 |
| 57 | 24-Feb | 477.90 | 478.55 | 468.00 | 470.10 | 472.41 | -1.79 | 181,314.70 | 1,926,104 | 1.03 | 583,473 | 1.11 | 27.56 | 0.14 |
| 58 | 21-Feb | 485.00 | 490.45 | 475.00 | 478.65 | 482.25 | -1.17 | 184,612.38 | 2,339,494 | 1.26 | 721,298 | 1.38 | 34.78 | 0.17 |
| 59 | 20-Feb | 480.00 | 495.00 | 477.35 | 484.30 | 486.84 | 0.36 | 186,791.55 | 3,781,087 | 2.03 | 855,247 | 1.63 | 41.64 | 0.20 |
| 60 | 19-Feb | 478.70 | 488.85 | 472.60 | 482.55 | 482.81 | -0.45 | 186,116.59 | 3,193,090 | 1.71 | 670,519 | 1.28 | 32.37 | 0.16 |
| 61 | 18-Feb | 491.00 | 494.40 | 481.50 | 484.75 | 488.32 | -1.12 | 186,965.12 | 2,511,478 | 1.35 | 704,447 | 1.34 | 34.40 | 0.16 |
| 62 | 17-Feb | 480.60 | 494.90 | 472.15 | 490.25 | 486.25 | 0.33 | 189,086.43 | 3,862,418 | 2.07 | 884,806 | 1.69 | 43.02 | 0.21 |
| 63 | 14-Feb | 500.50 | 501.50 | 484.05 | 488.65 | 489.91 | -1.91 | 188,469.32 | 3,292,927 | 1.77 | 809,917 | 1.55 | 39.68 | 0.19 |
| 64 | 13-Feb | 503.00 | 506.20 | 493.10 | 498.15 | 501.61 | -0.72 | 192,133.41 | 3,508,204 | 1.88 | 713,345 | 1.36 | 35.78 | 0.17 |
| 65 | 12-Feb | 500.35 | 504.90 | 482.45 | 501.75 | 496.73 | 0.72 | 193,521.91 | 6,317,291 | 3.39 | 1,107,367 | 2.11 | 55.01 | 0.26 |
| 66 | 11-Feb | 494.10 | 511.90 | 488.10 | 498.15 | 499.37 | 1.37 | 192,133.41 | 12,016,587 | 6.45 | 1,409,084 | 2.69 | 70.37 | 0.33 |
| 67 | 10-Feb | 495.00 | 499.00 | 488.10 | 491.40 | 492.29 | -0.55 | 189,529.98 | 2,635,512 | 1.41 | 754,943 | 1.44 | 37.17 | 0.18 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC