| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 212.49 | Mkt_Cap Category: Small-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1; VWAP21: 165.99 | Low52 Price: 119.0 | Barrier: 169.51; Drift%: -9.95 |
| Basic Industry: Integrated Power Utilities | Total Equity: 1,325,570,430 | Low52 Date: 17-Feb-2025 | SHP: 52.11 / 10.93 / 25.38 / 11.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 92 | ||||
| High/Low Price | Quarter: 192.27 / 119.0 | Month: 183.0 / 167.46 | Week: 166.34 / 160.22 | Day: 162.1 / 153.1 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 16.28 | 71.25 | 297 |
| 2 | 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 | 9.19 | 42.90 | 168 |
| 3 | 25-Aug | 167.60 | 168.35 | 163.90 | 164.24 | 166.40 | -1.54 | 21,771.17 | 1,746,429 | 2.19 | 690,268 | 2.47 | 11.49 | 45 |
| 4 | 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 | 5.42 | 25.23 | 99 |
| 5 | 21-Aug | 163.99 | 165.20 | 163.60 | 164.72 | 164.54 | 0.79 | 21,834.80 | 1,426,608 | 1.79 | 831,447 | 2.97 | 13.68 | 54 |
| 6 | 20-Aug | 164.63 | 164.95 | 163.15 | 163.43 | 164.02 | -0.73 | 21,663.80 | 1,194,347 | 1.50 | 589,239 | 2.11 | 9.66 | 38 |
| 7 | 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 | 4.06 | 18.68 | 74 |
| 8 | 18-Aug | 164.80 | 165.14 | 163.41 | 164.45 | 164.48 | 0.94 | 21,799.01 | 1,220,860 | 1.53 | 625,838 | 2.24 | 10.29 | 41 |
| 9 | 14-Aug | 164.32 | 164.87 | 162.60 | 162.92 | 163.42 | -0.85 | 21,596.19 | 796,444 | 1.00 | 295,134 | 1.06 | 4.82 | 19 |
| 10 | 13-Aug | 165.31 | 166.29 | 163.50 | 164.32 | 164.52 | -0.30 | 21,781.77 | 1,445,649 | 1.82 | 674,397 | 2.41 | 11.10 | 44 |
| 11 | 12-Aug | 162.00 | 166.34 | 162.00 | 164.81 | 164.83 | 1.74 | 21,846.73 | 2,047,337 | 2.57 | 888,707 | 3.18 | 14.65 | 58 |
| 12 | 11-Aug | 163.19 | 163.69 | 160.22 | 161.99 | 161.79 | -0.74 | 21,472.92 | 1,749,800 | 2.20 | 642,378 | 2.30 | 10.39 | 41 |
| 13 | 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 | 4.88 | 22.35 | 87 |
| 14 | 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 | 12.12 | 56.62 | 217 |
| 15 | 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 | 5.42 | 24.68 | 97 |
| 16 | 05-Aug | 164.20 | 167.07 | 162.50 | 164.27 | 165.22 | 0.29 | 21,775.15 | 2,211,894 | 2.78 | 675,721 | 2.42 | 11.16 | 43 |
| 17 | 04-Aug | 166.13 | 166.86 | 162.51 | 163.80 | 163.84 | -1.05 | 21,712.84 | 2,479,637 | 3.11 | 947,197 | 3.39 | 15.52 | 61 |
| 18 | 01-Aug | 169.00 | 169.51 | 164.69 | 165.53 | 167.23 | -2.35 | 21,942.17 | 4,702,449 | 5.90 | 2,030,715 | 7.26 | 33.96 | 130 |
| 19 | 31-Jul | 173.50 | 177.99 | 167.46 | 169.51 | 172.12 | -4.02 | 22,469.74 | 6,059,279 | 7.61 | 2,600,878 | 9.30 | 44.77 | 167 |
| 20 | 30-Jul | 175.50 | 181.25 | 175.50 | 176.61 | 178.84 | -0.24 | 23,410.90 | 5,504,223 | 6.91 | 1,784,063 | 6.38 | 31.91 | 114 |
| 21 | 29-Jul | 173.10 | 178.15 | 172.58 | 177.03 | 176.02 | 1.75 | 23,466.57 | 2,293,605 | 2.88 | 608,361 | 2.18 | 10.71 | 39 |
| 22 | 28-Jul | 172.80 | 175.54 | 172.16 | 173.99 | 174.18 | 0.51 | 23,063.60 | 1,322,070 | 1.66 | 689,593 | 2.47 | 12.01 | 44 |
| 23 | 25-Jul | 175.00 | 177.80 | 172.81 | 173.11 | 174.85 | -1.16 | 22,946.95 | 1,864,488 | 2.34 | 729,226 | 2.61 | 12.75 | 47 |
| 24 | 24-Jul | 178.35 | 179.61 | 175.00 | 175.14 | 177.18 | -1.68 | 23,216.04 | 2,493,889 | 3.13 | 1,323,966 | 4.74 | 23.46 | 85 |
| 25 | 23-Jul | 178.70 | 179.15 | 177.58 | 178.14 | 178.37 | 0.12 | 23,613.71 | 1,797,046 | 2.26 | 852,684 | 3.05 | 15.21 | 55 |
| 26 | 22-Jul | 179.50 | 179.70 | 177.51 | 177.93 | 178.52 | -0.50 | 23,585.87 | 1,600,438 | 2.01 | 1,006,527 | 3.60 | 17.97 | 65 |
| 27 | 21-Jul | 178.65 | 179.84 | 177.00 | 178.82 | 178.68 | 0.04 | 23,703.85 | 2,359,409 | 2.96 | 1,426,199 | 5.10 | 25.48 | 91 |
| 28 | 18-Jul | 180.30 | 181.35 | 178.47 | 178.74 | 179.80 | -1.08 | 23,693.25 | 1,941,089 | 2.44 | 1,080,499 | 3.87 | 19.43 | 69 |
| 29 | 17-Jul | 181.30 | 182.29 | 180.00 | 180.70 | 181.18 | -0.33 | 23,953.06 | 1,621,237 | 2.04 | 864,279 | 3.09 | 15.66 | 55 |
| 30 | 16-Jul | 180.99 | 181.79 | 179.90 | 181.30 | 180.73 | -0.30 | 24,032.59 | 2,752,130 | 3.46 | 1,206,402 | 4.32 | 21.80 | 77 |
| 31 | 15-Jul | 181.00 | 183.00 | 180.01 | 181.85 | 181.62 | 0.99 | 24,105.50 | 3,950,851 | 4.96 | 1,708,616 | 6.11 | 31.03 | 110 |
| 32 | 14-Jul | 174.81 | 181.20 | 174.22 | 180.07 | 179.26 | 3.01 | 23,869.55 | 4,330,662 | 5.44 | 1,854,102 | 6.63 | 33.24 | 119 |
| 33 | 11-Jul | 177.85 | 179.56 | 173.93 | 174.81 | 176.10 | -2.03 | 23,172.30 | 2,393,526 | 3.01 | 1,189,736 | 4.26 | 20.95 | 76 |
| 34 | 10-Jul | 181.30 | 182.00 | 177.71 | 178.44 | 179.54 | -1.28 | 23,653.48 | 2,751,879 | 3.46 | 1,241,990 | 4.44 | 22.30 | 80 |
| 35 | 09-Jul | 180.59 | 181.83 | 178.61 | 180.76 | 180.54 | 0.21 | 23,961.01 | 3,619,410 | 4.54 | 2,469,552 | 8.83 | 44.59 | 158 |
| 36 | 08-Jul | 181.50 | 182.75 | 179.50 | 180.39 | 180.77 | -0.08 | 23,911.96 | 5,171,858 | 6.49 | 2,638,347 | 9.44 | 47.69 | 169 |
| 37 | 07-Jul | 178.45 | 181.89 | 177.26 | 180.53 | 180.63 | 1.08 | 23,930.52 | 4,109,906 | 5.16 | 1,674,713 | 5.99 | 30.25 | 107 |
| 38 | 04-Jul | 178.08 | 179.88 | 177.28 | 178.60 | 178.64 | 0.29 | 23,674.69 | 2,946,549 | 3.70 | 1,181,433 | 4.23 | 21.11 | 76 |
| 39 | 03-Jul | 177.50 | 179.45 | 175.41 | 178.08 | 177.86 | 0.56 | 23,605.76 | 4,025,291 | 5.05 | 1,625,511 | 5.82 | 28.91 | 104 |
| 40 | 02-Jul | 178.16 | 178.78 | 173.81 | 177.09 | 176.43 | 0.36 | 23,474.53 | 7,254,641 | 9.11 | 2,811,297 | 10.06 | 49.60 | 180 |
| 41 | 01-Jul | 172.00 | 177.00 | 172.00 | 176.45 | 175.04 | 2.74 | 23,389.69 | 8,696,693 | 10.92 | 2,967,090 | 10.61 | 51.94 | 190 |
| 42 | 30-Jun | 173.00 | 173.15 | 170.82 | 171.75 | 171.83 | -0.32 | 22,766.67 | 1,732,058 | 2.17 | 731,363 | 2.62 | 12.57 | 47 |
| 43 | 27-Jun | 173.50 | 173.50 | 171.50 | 172.30 | 172.23 | -0.51 | 22,839.58 | 3,201,810 | 4.02 | 1,508,292 | 5.40 | 25.98 | 97 |
| 44 | 26-Jun | 173.20 | 174.60 | 171.04 | 173.19 | 172.89 | 0.46 | 22,957.55 | 5,204,325 | 6.53 | 1,440,868 | 5.15 | 24.91 | 92 |
| 45 | 25-Jun | 167.43 | 172.99 | 166.74 | 172.40 | 170.52 | 3.51 | 22,852.83 | 6,210,635 | 7.80 | 2,471,594 | 8.84 | 42.15 | 158 |
| 46 | 24-Jun | 165.00 | 167.35 | 163.19 | 166.56 | 165.58 | 1.90 | 22,078.70 | 2,987,787 | 3.75 | 968,253 | 3.46 | 16.03 | 62 |
| 47 | 23-Jun | 161.10 | 164.99 | 161.10 | 163.45 | 163.21 | 0.04 | 21,666.45 | 2,395,431 | 3.01 | 544,693 | 1.95 | 8.89 | 35 |
| 48 | 20-Jun | 161.15 | 164.20 | 160.58 | 163.39 | 162.82 | 1.20 | 21,658.50 | 1,118,818 | 1.40 | 279,527 | 1.00 | 4.55 | 18 |
| 49 | 19-Jun | 163.70 | 164.95 | 160.85 | 161.45 | 162.92 | -1.39 | 21,401.33 | 2,541,728 | 3.19 | 542,248 | 1.94 | 8.83 | 35 |
| 50 | 18-Jun | 163.40 | 165.35 | 162.15 | 163.72 | 163.81 | 0.44 | 21,702.24 | 1,500,770 | 1.88 | 329,131 | 1.18 | 5.39 | 21 |
| 51 | 17-Jun | 167.85 | 167.85 | 161.65 | 163.00 | 164.52 | -2.89 | 21,606.00 | 1,536,064 | 1.93 | 526,520 | 1.88 | 8.66 | 34 |
| 52 | 16-Jun | 165.00 | 168.50 | 162.56 | 167.85 | 165.88 | 2.05 | 22,249.70 | 3,804,905 | 4.78 | 822,176 | 2.94 | 13.64 | 53 |
| 53 | 13-Jun | 162.00 | 166.20 | 161.93 | 164.48 | 164.60 | -0.84 | 21,802.98 | 2,032,163 | 2.55 | 693,613 | 2.48 | 11.42 | 44 |
| 54 | 12-Jun | 171.71 | 171.98 | 165.15 | 165.88 | 168.58 | -3.40 | 21,988.56 | 2,114,699 | 2.66 | 1,041,682 | 3.73 | 17.56 | 67 |
| 55 | 11-Jun | 172.40 | 173.00 | 170.72 | 171.71 | 171.82 | 0.24 | 22,761.37 | 2,387,598 | 3.00 | 1,162,624 | 4.16 | 19.98 | 75 |
| 56 | 10-Jun | 171.25 | 173.00 | 170.00 | 171.30 | 171.37 | 0.68 | 22,707.02 | 3,784,987 | 4.75 | 1,993,217 | 7.13 | 34.16 | 128 |
| 57 | 09-Jun | 168.95 | 171.10 | 168.21 | 170.15 | 169.55 | 1.23 | 22,554.58 | 3,509,232 | 4.41 | 1,876,039 | 6.71 | 31.81 | 120 |
| 58 | 06-Jun | 167.04 | 168.69 | 164.63 | 168.08 | 166.55 | 0.92 | 22,280.19 | 3,646,018 | 4.58 | 1,606,184 | 5.75 | 26.75 | 103 |
| 59 | 05-Jun | 170.00 | 171.00 | 165.10 | 166.54 | 167.84 | -1.38 | 22,076.05 | 3,717,388 | 4.67 | 1,439,756 | 5.15 | 24.16 | 92 |
| 60 | 04-Jun | 162.20 | 169.12 | 161.80 | 168.87 | 166.62 | 4.59 | 22,384.91 | 5,251,533 | 6.59 | 2,027,532 | 7.25 | 33.78 | 130 |
| 61 | 03-Jun | 164.90 | 165.00 | 160.83 | 161.46 | 162.26 | -1.85 | 21,402.66 | 2,841,040 | 3.57 | 1,176,810 | 4.21 | 19.09 | 75 |
| 62 | 02-Jun | 163.20 | 164.80 | 162.16 | 164.50 | 163.81 | 1.29 | 21,805.63 | 2,373,259 | 2.98 | 1,133,031 | 4.05 | 18.56 | 73 |
| 63 | 30-May | 168.30 | 168.65 | 162.02 | 162.40 | 163.48 | -3.36 | 21,527.26 | 4,607,097 | 5.78 | 2,229,840 | 7.98 | 36.45 | 143 |
| 64 | 29-May | 168.00 | 169.20 | 166.55 | 168.05 | 167.66 | 0.61 | 22,276.21 | 3,005,664 | 3.77 | 1,339,812 | 4.79 | 22.46 | 86 |
| 65 | 28-May | 167.99 | 170.80 | 166.60 | 167.03 | 168.76 | -0.26 | 22,141.00 | 2,488,068 | 3.12 | 634,016 | 2.27 | 10.70 | 41 |
| 66 | 27-May | 169.26 | 170.59 | 167.07 | 167.47 | 168.27 | -1.06 | 22,199.33 | 2,430,425 | 3.05 | 1,117,510 | 4.00 | 18.80 | 72 |
| 67 | 26-May | 170.99 | 171.50 | 167.41 | 169.26 | 169.06 | -0.61 | 22,436.61 | 3,099,273 | 3.89 | 1,422,404 | 5.09 | 24.05 | 91 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC