| Macro-sector: Utilities | Band: 20 | High52 Price: 684.45 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 588.50 | 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 / 12.46 / 1.76 / 10.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 598.4 / 445.0 | Month: 620.0 / 561.0 | Week: 599.0 / 571.2 | Day: 606.9 / 585.2 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 590.00 | 606.90 | 585.20 | 594.95 | 597.88 | 0.48 | 229,468.58 | 2,803,843 | 2.92 | 822,983 | 2.03 | 49.20 | 20 |
| 2 | 26-Aug | 604.90 | 605.00 | 590.00 | 592.10 | 596.35 | -2.24 | 228,369.35 | 2,259,169 | 2.35 | 1,115,673 | 2.75 | 66.53 | 27 |
| 3 | 25-Aug | 595.15 | 608.00 | 590.10 | 605.65 | 600.65 | 1.91 | 233,595.51 | 2,687,589 | 2.79 | 1,392,021 | 3.43 | 83.61 | 33 |
| 4 | 22-Aug | 597.00 | 602.95 | 592.00 | 594.30 | 595.93 | -0.32 | 229,217.88 | 1,276,557 | 1.33 | 454,693 | 1.12 | 27.10 | 11 |
| 5 | 21-Aug | 600.90 | 604.00 | 595.25 | 596.20 | 598.19 | -0.63 | 229,950.70 | 994,335 | 1.03 | 418,944 | 1.03 | 25.06 | 10 |
| 6 | 20-Aug | 603.95 | 607.35 | 595.10 | 599.95 | 602.02 | -1.00 | 231,397.05 | 1,401,803 | 1.46 | 600,472 | 1.48 | 36.15 | 14 |
| 7 | 19-Aug | 599.00 | 608.00 | 596.30 | 606.00 | 603.79 | 1.21 | 233,730.00 | 2,817,641 | 2.93 | 1,109,935 | 2.74 | 67.02 | 27 |
| 8 | 18-Aug | 590.10 | 601.50 | 586.50 | 598.75 | 596.92 | 2.52 | 230,934.22 | 3,212,796 | 3.34 | 1,608,143 | 3.97 | 95.99 | 39 |
| 9 | 14-Aug | 586.90 | 589.45 | 581.10 | 584.05 | 584.28 | -0.26 | 225,264.52 | 961,767 | 1.00 | 405,429 | 1.00 | 23.69 | 10 |
| 10 | 13-Aug | 594.80 | 594.80 | 583.50 | 585.60 | 588.97 | -1.00 | 225,862.34 | 1,804,693 | 1.88 | 818,292 | 2.02 | 48.19 | 20 |
| 11 | 12-Aug | 595.25 | 598.40 | 589.20 | 591.50 | 593.30 | -0.40 | 228,137.94 | 2,282,587 | 2.37 | 897,374 | 2.21 | 53.24 | 22 |
| 12 | 11-Aug | 576.90 | 599.00 | 571.20 | 593.90 | 585.08 | 2.95 | 229,063.60 | 3,030,490 | 3.15 | 1,458,553 | 3.60 | 85.34 | 34 |
| 13 | 08-Aug | 582.00 | 583.30 | 574.00 | 576.90 | 578.95 | -0.35 | 222,506.81 | 2,568,412 | 2.67 | 1,005,643 | 2.48 | 58.22 | 24 |
| 14 | 07-Aug | 561.10 | 582.00 | 552.25 | 578.95 | 567.26 | 2.03 | 223,297.48 | 7,148,701 | 7.43 | 3,056,638 | 7.54 | 173.39 | 72 |
| 15 | 06-Aug | 579.95 | 581.95 | 565.60 | 567.45 | 571.60 | -2.08 | 218,862.00 | 1,520,912 | 1.58 | 598,689 | 1.48 | 34.22 | 14 |
| 16 | 05-Aug | 584.00 | 584.10 | 575.80 | 579.50 | 579.05 | -0.77 | 223,509.61 | 1,519,871 | 1.58 | 456,268 | 1.13 | 26.42 | 11 |
| 17 | 04-Aug | 567.00 | 587.70 | 564.15 | 584.00 | 576.53 | 3.00 | 225,245.00 | 2,735,010 | 2.84 | 907,034 | 2.24 | 52.29 | 21 |
| 18 | 01-Aug | 588.00 | 592.95 | 564.00 | 567.00 | 579.28 | -3.59 | 218,688.00 | 6,214,960 | 6.46 | 1,366,290 | 3.37 | 79.15 | 32 |
| 19 | 31-Jul | 580.00 | 591.90 | 577.30 | 588.10 | 585.52 | -0.27 | 226,826.58 | 2,546,236 | 2.65 | 990,141 | 2.44 | 57.97 | 23 |
| 20 | 30-Jul | 594.00 | 602.30 | 587.10 | 589.70 | 592.86 | -0.48 | 227,443.69 | 2,911,869 | 3.03 | 921,279 | 2.27 | 54.62 | 22 |
| 21 | 29-Jul | 570.00 | 594.70 | 566.30 | 592.55 | 584.06 | 3.84 | 228,542.92 | 5,170,536 | 5.38 | 1,147,357 | 2.83 | 67.01 | 27 |
| 22 | 28-Jul | 569.80 | 576.95 | 561.00 | 570.65 | 570.27 | 0.11 | 220,096.22 | 2,682,244 | 2.79 | 1,091,036 | 2.69 | 62.22 | 26 |
| 23 | 25-Jul | 583.90 | 584.40 | 568.00 | 570.00 | 575.46 | -2.69 | 219,845.00 | 2,300,573 | 2.39 | 1,086,388 | 2.68 | 62.52 | 26 |
| 24 | 24-Jul | 590.80 | 592.90 | 583.30 | 585.75 | 586.83 | -0.54 | 225,920.20 | 1,631,109 | 1.70 | 662,871 | 1.63 | 38.90 | 16 |
| 25 | 23-Jul | 592.80 | 596.20 | 587.15 | 588.95 | 590.43 | -0.27 | 227,154.42 | 1,920,037 | 2.00 | 714,564 | 1.76 | 42.19 | 17 |
| 26 | 22-Jul | 599.10 | 601.45 | 587.00 | 590.55 | 593.58 | -1.01 | 227,771.53 | 2,078,991 | 2.16 | 1,040,778 | 2.57 | 61.78 | 24 |
| 27 | 21-Jul | 596.00 | 603.50 | 591.10 | 596.60 | 596.45 | 0.33 | 230,104.98 | 2,043,900 | 2.13 | 621,891 | 1.53 | 37.09 | 15 |
| 28 | 18-Jul | 598.60 | 599.40 | 588.45 | 594.65 | 593.85 | -0.67 | 229,352.87 | 3,104,464 | 3.23 | 1,122,967 | 2.77 | 66.69 | 26 |
| 29 | 17-Jul | 607.45 | 608.65 | 597.50 | 598.65 | 602.75 | -1.03 | 230,895.65 | 3,515,846 | 3.66 | 1,197,905 | 2.95 | 72.20 | 28 |
| 30 | 16-Jul | 609.90 | 614.30 | 603.00 | 604.85 | 608.14 | -0.53 | 233,286.95 | 3,709,911 | 3.86 | 1,247,364 | 3.08 | 75.86 | 29 |
| 31 | 15-Jul | 612.90 | 616.00 | 605.70 | 608.10 | 610.26 | -0.24 | 234,540.46 | 3,884,403 | 4.04 | 1,364,018 | 3.36 | 83.24 | 32 |
| 32 | 14-Jul | 604.10 | 619.30 | 602.25 | 609.55 | 611.23 | 0.93 | 235,099.71 | 7,403,596 | 7.70 | 1,986,218 | 4.90 | 121.40 | 47 |
| 33 | 11-Jul | 607.00 | 612.00 | 600.35 | 603.95 | 605.69 | -0.31 | 232,939.83 | 4,047,280 | 4.21 | 1,250,354 | 3.08 | 75.73 | 29 |
| 34 | 10-Jul | 604.40 | 620.00 | 602.10 | 605.80 | 612.52 | 0.61 | 233,653.36 | 14,938,466 | 15.53 | 3,884,845 | 9.58 | 237.95 | 91 |
| 35 | 09-Jul | 602.55 | 610.00 | 596.50 | 602.15 | 603.48 | 0.36 | 232,245.58 | 5,420,153 | 5.64 | 1,490,828 | 3.68 | 89.97 | 35 |
| 36 | 08-Jul | 603.50 | 615.00 | 592.00 | 600.00 | 602.01 | 0.48 | 231,416.00 | 9,923,368 | 10.32 | 2,244,523 | 5.54 | 135.12 | 53 |
| 37 | 07-Jul | 584.80 | 600.00 | 578.75 | 597.15 | 590.27 | 2.11 | 230,317.11 | 4,309,258 | 4.48 | 1,822,908 | 4.50 | 107.60 | 43 |
| 38 | 04-Jul | 587.90 | 590.80 | 581.10 | 584.80 | 585.55 | -0.53 | 225,553.79 | 2,178,560 | 2.27 | 659,835 | 1.63 | 38.64 | 16 |
| 39 | 03-Jul | 595.00 | 596.20 | 585.00 | 587.90 | 588.87 | -0.59 | 226,749.44 | 3,672,802 | 3.82 | 1,189,382 | 2.93 | 70.04 | 28 |
| 40 | 02-Jul | 596.00 | 601.90 | 587.75 | 591.40 | 594.29 | 0.00 | 228,099.37 | 4,077,961 | 4.24 | 1,143,980 | 2.82 | 67.99 | 27 |
| 41 | 01-Jul | 588.40 | 607.00 | 586.50 | 591.40 | 597.32 | 0.96 | 228,099.37 | 8,053,058 | 8.37 | 2,313,439 | 5.71 | 138.19 | 54 |
| 42 | 30-Jun | 589.50 | 597.30 | 582.35 | 585.75 | 588.22 | 0.24 | 225,920.20 | 4,546,263 | 4.73 | 1,549,129 | 3.82 | 91.12 | 36 |
| 43 | 27-Jun | 580.00 | 606.80 | 574.20 | 584.35 | 594.35 | 1.07 | 225,380.23 | 15,644,091 | 16.27 | 3,572,475 | 8.81 | 212.33 | 84 |
| 44 | 26-Jun | 559.00 | 580.40 | 558.00 | 578.15 | 571.01 | 3.80 | 222,988.92 | 6,123,781 | 6.37 | 2,369,186 | 5.84 | 135.28 | 56 |
| 45 | 25-Jun | 549.20 | 559.00 | 548.75 | 557.00 | 554.27 | 1.86 | 214,831.00 | 3,434,204 | 3.57 | 1,427,735 | 3.52 | 79.14 | 34 |
| 46 | 24-Jun | 544.90 | 552.00 | 538.70 | 546.85 | 545.85 | 1.64 | 210,916.71 | 4,114,586 | 4.28 | 1,384,077 | 3.41 | 75.55 | 33 |
| 47 | 23-Jun | 530.00 | 541.45 | 528.25 | 538.00 | 536.34 | 1.46 | 207,503.00 | 3,046,939 | 3.17 | 814,133 | 2.01 | 43.67 | 19 |
| 48 | 20-Jun | 538.00 | 545.55 | 527.10 | 530.25 | 533.84 | -1.16 | 204,514.19 | 9,547,699 | 9.93 | 5,067,833 | 12.50 | 270.54 | 119 |
| 49 | 19-Jun | 551.00 | 558.75 | 532.50 | 536.50 | 544.41 | -2.60 | 206,924.77 | 2,713,788 | 2.82 | 972,147 | 2.40 | 52.92 | 23 |
| 50 | 18-Jun | 558.00 | 560.35 | 550.00 | 550.80 | 553.81 | -1.33 | 212,440.20 | 2,012,632 | 2.09 | 752,655 | 1.86 | 41.68 | 18 |
| 51 | 17-Jun | 564.55 | 571.10 | 557.00 | 558.20 | 562.55 | -0.84 | 215,294.33 | 1,964,035 | 2.04 | 708,210 | 1.75 | 39.84 | 17 |
| 52 | 16-Jun | 567.95 | 572.00 | 555.05 | 562.95 | 563.06 | -1.39 | 217,126.38 | 2,789,157 | 2.90 | 818,255 | 2.02 | 46.07 | 19 |
| 53 | 13-Jun | 555.45 | 578.40 | 549.35 | 570.90 | 567.55 | 0.66 | 220,192.64 | 5,926,129 | 6.16 | 1,662,313 | 4.10 | 94.34 | 39 |
| 54 | 12-Jun | 587.05 | 588.70 | 565.50 | 567.15 | 573.92 | -3.39 | 218,746.29 | 5,139,702 | 5.34 | 2,116,804 | 5.22 | 121.49 | 50 |
| 55 | 11-Jun | 602.75 | 605.00 | 582.95 | 587.05 | 592.67 | -1.51 | 226,421.60 | 8,763,850 | 9.11 | 3,085,148 | 7.61 | 182.85 | 73 |
| 56 | 10-Jun | 567.70 | 610.60 | 562.45 | 596.05 | 594.73 | 5.85 | 229,892.85 | 30,085,179 | 31.28 | 6,793,571 | 16.76 | 404.03 | 160 |
| 57 | 09-Jun | 559.75 | 574.00 | 556.30 | 563.10 | 563.98 | 1.41 | 217,184.23 | 4,723,594 | 4.91 | 1,696,369 | 4.18 | 95.67 | 40 |
| 58 | 06-Jun | 550.75 | 563.95 | 549.10 | 555.25 | 556.51 | 1.39 | 214,156.53 | 4,011,381 | 4.17 | 1,441,437 | 3.56 | 80.22 | 34 |
| 59 | 05-Jun | 547.70 | 553.70 | 546.55 | 547.65 | 549.97 | 0.46 | 211,225.26 | 1,923,341 | 2.00 | 734,790 | 1.81 | 40.41 | 17 |
| 60 | 04-Jun | 547.40 | 549.90 | 538.60 | 545.15 | 543.94 | 0.10 | 210,261.03 | 2,601,679 | 2.71 | 988,445 | 2.44 | 53.77 | 23 |
| 61 | 03-Jun | 552.55 | 553.20 | 543.00 | 544.60 | 547.78 | -1.89 | 210,048.89 | 2,585,421 | 2.69 | 1,082,301 | 2.67 | 59.29 | 25 |
| 62 | 02-Jun | 547.00 | 559.90 | 545.00 | 555.10 | 554.37 | 2.08 | 214,098.68 | 3,558,922 | 3.70 | 1,257,253 | 3.10 | 69.70 | 30 |
| 63 | 30-May | 553.05 | 555.45 | 540.90 | 543.80 | 548.59 | -1.48 | 209,740.34 | 3,074,095 | 3.20 | 1,267,784 | 3.13 | 69.55 | 30 |
| 64 | 29-May | 553.85 | 558.85 | 551.00 | 551.95 | 553.86 | 0.23 | 212,883.74 | 2,576,321 | 2.68 | 866,204 | 2.14 | 47.98 | 20 |
| 65 | 28-May | 555.00 | 567.10 | 530.80 | 550.70 | 557.24 | -0.33 | 212,401.63 | 4,912,139 | 5.11 | 1,728,375 | 4.26 | 96.31 | 41 |
| 66 | 27-May | 560.00 | 560.30 | 549.80 | 552.55 | 554.83 | -1.08 | 213,115.16 | 2,773,664 | 2.88 | 1,042,158 | 2.57 | 57.82 | 24 |
| 67 | 26-May | 556.90 | 569.90 | 556.15 | 558.60 | 562.89 | 0.98 | 215,448.61 | 3,834,794 | 3.99 | 1,251,706 | 3.09 | 70.46 | 29 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC