| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 203.8 | Mkt_Cap Category: Small-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 06-Dec-2024 | Bumper: 179.01; Drift%: -4.17 |
| Industry: Power | Face Value: 1; VWAP21: 176.99 | Low52 Price: 119.0 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 1,325,570,430 | Low52 Date: 17-Feb-2025 | SHP: 52.11 / 11.09 / 25.65 / 11.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 192.27 / 119.0 | Month: 172.75 / 152.33 | Week: 185.26 / 177.26 | Day: 172.89 / 170.15 | Sis67: 84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 171.69 | 172.89 | 170.15 | 171.84 | 171.86 | 0.43 | 22,778.60 | 1,235,191 | 1.55 | 700,928 | 2.37 | 12.05 | 47 |
| 2 | 11-Nov | 172.54 | 173.88 | 169.54 | 171.10 | 171.51 | -0.83 | 22,680.51 | 1,693,066 | 2.13 | 724,580 | 2.46 | 12.43 | 47 |
| 3 | 10-Nov | 175.42 | 175.95 | 172.00 | 172.54 | 173.39 | -1.26 | 22,871.39 | 930,454 | 1.17 | 452,226 | 1.53 | 7.84 | 30 |
| 4 | 07-Nov | 175.00 | 175.99 | 174.05 | 174.75 | 175.01 | -0.48 | 23,164.34 | 1,440,027 | 1.81 | 785,285 | 2.66 | 13.74 | 51 |
| 5 | 06-Nov | 181.00 | 181.80 | 175.00 | 175.60 | 177.98 | -3.54 | 23,277.02 | 1,794,516 | 2.25 | 1,016,728 | 3.44 | 18.10 | 66 |
| 6 | 04-Nov | 179.88 | 182.80 | 179.51 | 182.05 | 181.86 | 1.21 | 24,132.01 | 3,259,381 | 4.09 | 2,340,948 | 7.93 | 42.57 | 153 |
| 7 | 03-Nov | 180.36 | 182.37 | 179.01 | 179.88 | 180.81 | -0.04 | 23,844.36 | 1,762,258 | 2.21 | 791,628 | 2.68 | 14.31 | 52 |
| 8 | 31-Oct | 179.50 | 181.39 | 178.50 | 179.96 | 179.96 | -0.04 | 23,854.97 | 1,367,003 | 1.72 | 751,114 | 2.54 | 13.52 | 49 |
| 9 | 30-Oct | 182.00 | 182.10 | 178.50 | 180.04 | 179.78 | -0.86 | 23,865.57 | 1,461,550 | 1.84 | 733,537 | 2.49 | 13.19 | 48 |
| 10 | 29-Oct | 179.60 | 185.26 | 179.50 | 181.61 | 182.73 | 1.61 | 24,073.68 | 5,027,130 | 6.31 | 2,227,815 | 7.55 | 40.71 | 145 |
| 11 | 28-Oct | 180.00 | 181.69 | 177.91 | 178.74 | 179.81 | -0.77 | 23,693.25 | 2,741,538 | 3.44 | 1,570,869 | 5.32 | 28.25 | 103 |
| 12 | 27-Oct | 180.20 | 183.15 | 177.26 | 180.12 | 180.49 | -2.45 | 23,876.17 | 5,178,564 | 6.50 | 2,331,754 | 7.90 | 42.09 | 152 |
| 13 | 24-Oct | 182.00 | 185.20 | 181.18 | 184.65 | 183.59 | 1.92 | 24,476.66 | 7,588,070 | 9.53 | 4,528,021 | 15.34 | 83.13 | 295 |
| 14 | 23-Oct | 181.43 | 182.81 | 178.20 | 181.17 | 180.96 | 0.36 | 24,015.36 | 4,027,150 | 5.06 | 2,015,099 | 6.83 | 36.47 | 132 |
| 15 | 21-Oct | 180.54 | 182.00 | 179.10 | 180.52 | 180.81 | 0.78 | 23,929.20 | 1,464,007 | 1.84 | 830,764 | 2.81 | 15.02 | 54 |
| 16 | 20-Oct | 175.00 | 180.00 | 170.41 | 179.13 | 176.00 | 5.12 | 23,744.94 | 9,215,860 | 11.57 | 3,569,523 | 12.09 | 62.00 | 233 |
| 17 | 17-Oct | 174.76 | 174.76 | 170.00 | 170.41 | 172.16 | -2.60 | 22,589.05 | 1,819,909 | 2.29 | 945,731 | 3.20 | 16.28 | 62 |
| 18 | 16-Oct | 177.00 | 177.65 | 173.50 | 174.96 | 175.33 | -0.70 | 23,192.18 | 3,775,700 | 4.74 | 1,426,714 | 4.83 | 25.01 | 93 |
| 19 | 15-Oct | 168.72 | 176.80 | 168.71 | 176.20 | 174.11 | 5.24 | 23,356.55 | 9,766,959 | 12.26 | 4,928,467 | 16.70 | 85.81 | 322 |
| 20 | 14-Oct | 170.80 | 171.68 | 166.91 | 167.43 | 168.34 | -1.95 | 22,194.03 | 1,849,983 | 2.32 | 1,132,791 | 3.84 | 19.07 | 74 |
| 21 | 13-Oct | 170.90 | 171.34 | 168.72 | 170.76 | 170.26 | -0.23 | 22,635.44 | 1,299,769 | 1.63 | 536,751 | 1.82 | 9.14 | 35 |
| 22 | 10-Oct | 170.88 | 173.30 | 169.21 | 171.16 | 171.47 | 0.53 | 22,688.46 | 3,620,480 | 4.55 | 1,745,952 | 5.92 | 29.94 | 114 |
| 23 | 09-Oct | 167.00 | 171.45 | 165.25 | 170.25 | 169.59 | 2.44 | 22,567.84 | 3,912,156 | 4.91 | 1,521,229 | 5.15 | 25.80 | 99 |
| 24 | 08-Oct | 164.10 | 168.85 | 163.05 | 166.19 | 166.65 | 2.15 | 22,029.65 | 3,413,079 | 4.29 | 1,115,096 | 3.78 | 18.58 | 73 |
| 25 | 07-Oct | 166.65 | 166.65 | 162.50 | 162.69 | 163.69 | -2.24 | 21,565.71 | 2,014,748 | 2.53 | 1,311,993 | 4.45 | 21.48 | 86 |
| 26 | 06-Oct | 166.35 | 167.69 | 164.10 | 166.42 | 166.16 | 0.05 | 22,060.14 | 1,668,364 | 2.09 | 1,024,567 | 3.47 | 17.02 | 67 |
| 27 | 03-Oct | 163.20 | 166.67 | 163.18 | 166.33 | 165.26 | 2.44 | 22,048.21 | 2,015,134 | 2.53 | 1,124,536 | 3.81 | 18.58 | 73 |
| 28 | 01-Oct | 162.45 | 163.87 | 160.29 | 162.37 | 161.72 | 0.26 | 21,523.29 | 2,121,943 | 2.66 | 1,165,489 | 3.95 | 18.85 | 76 |
| 29 | 30-Sep | 162.10 | 167.30 | 160.30 | 161.95 | 164.05 | 0.16 | 21,467.61 | 3,928,063 | 4.93 | 1,585,669 | 5.37 | 26.01 | 103 |
| 30 | 29-Sep | 163.59 | 164.50 | 160.45 | 161.69 | 162.33 | -1.14 | 21,433.15 | 1,080,878 | 1.36 | 530,207 | 1.80 | 8.61 | 35 |
| 31 | 26-Sep | 166.10 | 166.95 | 162.02 | 163.55 | 163.43 | -2.21 | 21,679.70 | 1,291,309 | 1.62 | 514,188 | 1.74 | 8.40 | 34 |
| 32 | 25-Sep | 167.19 | 168.04 | 165.80 | 167.24 | 167.09 | 0.03 | 22,168.84 | 1,705,116 | 2.14 | 927,646 | 3.14 | 15.50 | 61 |
| 33 | 24-Sep | 170.00 | 172.50 | 166.36 | 167.19 | 169.10 | 0.21 | 22,162.21 | 4,636,419 | 5.82 | 1,193,530 | 4.04 | 20.18 | 78 |
| 34 | 23-Sep | 168.19 | 171.36 | 166.46 | 166.84 | 169.07 | -0.80 | 22,115.82 | 4,052,011 | 5.09 | 1,980,166 | 6.71 | 33.48 | 129 |
| 35 | 22-Sep | 171.60 | 172.75 | 167.50 | 168.19 | 169.63 | -0.75 | 22,294.77 | 2,287,730 | 2.87 | 942,491 | 3.19 | 15.99 | 62 |
| 36 | 19-Sep | 165.39 | 171.45 | 164.67 | 169.46 | 167.51 | 2.70 | 22,463.12 | 3,342,265 | 4.20 | 1,506,728 | 5.11 | 25.24 | 98 |
| 37 | 18-Sep | 167.40 | 167.67 | 164.59 | 165.00 | 165.62 | -1.15 | 21,871.00 | 1,193,889 | 1.50 | 571,261 | 1.94 | 9.46 | 37 |
| 38 | 17-Sep | 168.29 | 169.00 | 166.06 | 166.92 | 167.29 | -0.71 | 22,126.42 | 1,135,764 | 1.43 | 577,469 | 1.96 | 9.66 | 38 |
| 39 | 16-Sep | 166.98 | 169.07 | 165.40 | 168.11 | 167.96 | 1.03 | 22,284.16 | 1,809,431 | 2.27 | 807,803 | 2.74 | 13.57 | 53 |
| 40 | 15-Sep | 161.30 | 168.40 | 161.00 | 166.39 | 166.16 | 3.95 | 22,056.17 | 4,708,681 | 5.91 | 1,807,076 | 6.12 | 30.03 | 118 |
| 41 | 12-Sep | 161.70 | 162.32 | 159.31 | 160.06 | 160.42 | -0.65 | 21,217.08 | 1,038,139 | 1.30 | 574,503 | 1.95 | 9.22 | 37 |
| 42 | 11-Sep | 161.60 | 162.54 | 159.39 | 161.10 | 161.05 | -0.01 | 21,354.94 | 1,114,537 | 1.40 | 512,314 | 1.74 | 8.25 | 33 |
| 43 | 10-Sep | 158.90 | 162.85 | 158.11 | 161.11 | 160.64 | 1.93 | 21,356.27 | 2,244,307 | 2.82 | 1,112,843 | 3.77 | 17.88 | 73 |
| 44 | 09-Sep | 155.66 | 158.49 | 154.13 | 158.06 | 156.35 | 1.96 | 20,951.97 | 2,819,410 | 3.54 | 1,489,849 | 5.05 | 23.29 | 97 |
| 45 | 08-Sep | 154.10 | 156.56 | 154.06 | 155.02 | 155.35 | 1.00 | 20,548.99 | 903,758 | 1.13 | 432,129 | 1.46 | 6.71 | 28 |
| 46 | 05-Sep | 153.95 | 154.89 | 152.41 | 153.49 | 153.57 | -0.18 | 20,346.18 | 1,023,994 | 1.29 | 393,086 | 1.33 | 6.04 | 26 |
| 47 | 04-Sep | 156.40 | 156.93 | 153.21 | 153.76 | 154.33 | -0.90 | 20,381.97 | 1,055,500 | 1.33 | 569,259 | 1.93 | 8.79 | 37 |
| 48 | 03-Sep | 157.00 | 157.61 | 154.58 | 155.16 | 155.48 | -1.05 | 20,567.55 | 1,223,141 | 1.54 | 687,516 | 2.33 | 10.69 | 45 |
| 49 | 02-Sep | 156.88 | 158.43 | 155.00 | 156.81 | 157.01 | 0.49 | 20,786.27 | 1,112,810 | 1.40 | 497,559 | 1.69 | 7.81 | 32 |
| 50 | 01-Sep | 152.69 | 157.19 | 152.33 | 156.04 | 154.73 | 2.53 | 20,684.20 | 1,569,328 | 1.97 | 742,352 | 2.52 | 11.49 | 48 |
| 51 | 29-Aug | 154.20 | 155.49 | 152.01 | 152.19 | 153.05 | -1.28 | 20,173.86 | 2,912,337 | 3.66 | 1,300,947 | 4.41 | 19.91 | 85 |
| 52 | 28-Aug | 161.70 | 162.10 | 153.10 | 154.17 | 156.61 | -4.62 | 20,436.32 | 7,649,335 | 9.60 | 4,549,552 | 15.42 | 71.25 | 297 |
| 53 | 26-Aug | 163.50 | 171.07 | 160.42 | 161.64 | 167.07 | -1.58 | 21,426.52 | 13,455,154 | 16.89 | 2,567,931 | 8.70 | 42.90 | 168 |
| 54 | 25-Aug | 167.60 | 168.35 | 163.90 | 164.24 | 166.40 | -1.54 | 21,771.17 | 1,746,429 | 2.19 | 690,268 | 2.34 | 11.49 | 45 |
| 55 | 22-Aug | 164.72 | 167.36 | 163.43 | 166.81 | 166.36 | 1.27 | 22,111.84 | 3,529,704 | 4.43 | 1,516,335 | 5.14 | 25.23 | 99 |
| 56 | 21-Aug | 163.99 | 165.20 | 163.60 | 164.72 | 164.54 | 0.79 | 21,834.80 | 1,426,608 | 1.79 | 831,447 | 2.82 | 13.68 | 54 |
| 57 | 20-Aug | 164.63 | 164.95 | 163.15 | 163.43 | 164.02 | -0.73 | 21,663.80 | 1,194,347 | 1.50 | 589,239 | 2.00 | 9.66 | 38 |
| 58 | 19-Aug | 164.39 | 165.79 | 163.83 | 164.63 | 164.67 | 0.11 | 21,822.87 | 1,866,207 | 2.34 | 1,134,252 | 3.84 | 18.68 | 74 |
| 59 | 18-Aug | 164.80 | 165.14 | 163.41 | 164.45 | 164.48 | 0.94 | 21,799.01 | 1,220,860 | 1.53 | 625,838 | 2.12 | 10.29 | 41 |
| 60 | 14-Aug | 164.32 | 164.87 | 162.60 | 162.92 | 163.42 | -0.85 | 21,596.19 | 796,444 | 1.00 | 295,134 | 1.00 | 4.82 | 19 |
| 61 | 13-Aug | 165.31 | 166.29 | 163.50 | 164.32 | 164.52 | -0.30 | 21,781.77 | 1,445,649 | 1.82 | 674,397 | 2.29 | 11.10 | 44 |
| 62 | 12-Aug | 162.00 | 166.34 | 162.00 | 164.81 | 164.83 | 1.74 | 21,846.73 | 2,047,337 | 2.57 | 888,707 | 3.01 | 14.65 | 58 |
| 63 | 11-Aug | 163.19 | 163.69 | 160.22 | 161.99 | 161.79 | -0.74 | 21,472.92 | 1,749,800 | 2.20 | 642,378 | 2.18 | 10.39 | 41 |
| 64 | 08-Aug | 166.15 | 166.24 | 162.01 | 163.19 | 163.88 | -1.60 | 21,631.98 | 2,642,597 | 3.32 | 1,363,686 | 4.62 | 22.35 | 87 |
| 65 | 07-Aug | 161.40 | 170.27 | 160.50 | 165.84 | 167.06 | 2.67 | 21,983.26 | 18,187,448 | 22.84 | 3,389,112 | 11.48 | 56.62 | 217 |
| 66 | 06-Aug | 164.27 | 165.44 | 161.23 | 161.52 | 162.86 | -1.67 | 21,410.61 | 2,795,400 | 3.51 | 1,515,655 | 5.14 | 24.68 | 97 |
| 67 | 05-Aug | 164.20 | 167.07 | 162.50 | 164.27 | 165.22 | 0.29 | 21,775.15 | 2,211,894 | 2.78 | 675,721 | 2.29 | 11.16 | 43 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC